Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversicare Healthca (NQ: DVCR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.241 8.592 8.221 8.543 3,653 +0.51(+6.32%)
Feb 27, 2018 7.948 8.036 7.909 8.036 1,972 +0.08(+0.98%)
Feb 26, 2018 7.762 7.958 7.504 7.958 2,757 +0.10(+1.24%)
Feb 23, 2018 8.104 8.120 7.850 7.860 5,111 +0.03(+0.37%)
Feb 22, 2018 7.850 8.026 7.372 7.831 4,162 +0.07(+0.88%)
Feb 21, 2018 7.606 8.172 7.606 7.762 5,573 -0.15(-1.85%)
Feb 20, 2018 7.850 8.211 7.850 7.909 1,134 +0.09(+1.12%)
Feb 16, 2018 7.821 7.821 7.821 0 +0.24(+3.22%)
Feb 15, 2018 7.909 7.909 7.577 7.577 3,320 -0.24(-3.12%)
Feb 14, 2018 7.850 7.913 7.811 7.821 3,521 -0.02(-0.25%)
Feb 13, 2018 7.919 7.919 7.840 7.840 313 -0.09(-1.11%)
Feb 12, 2018 7.870 8.593 7.870 7.928 814 +0.12(+1.50%)
Feb 09, 2018 7.811 8.114 7.762 7.811 3,417 +0.00(+0.00%)
Feb 08, 2018 7.870 8.006 7.627 7.811 953 +0.00(+0.00%)
Feb 07, 2018 7.958 8.055 7.811 7.811 2,953 -0.07(-0.87%)
Feb 06, 2018 7.411 7.918 7.411 7.879 6,256 +0.28(+3.73%)
Feb 05, 2018 7.782 7.870 7.713 7.596 10,154 -0.36(-4.54%)
Feb 02, 2018 7.967 7.967 7.313 7.958 7,773 +0.00(+0.00%)
Feb 01, 2018 8.348 8.348 7.958 7.958 1,809 -0.34(-4.12%)
Jan 31, 2018 7.958 8.338 7.958 8.299 1,423 +0.16(+1.92%)
Jan 30, 2018 8.265 8.309 8.075 8.143 3,046 -0.43(-5.01%)
Jan 29, 2018 8.368 8.622 8.368 8.573 1,314 +0.03(+0.34%)
Jan 26, 2018 8.651 9.062 8.543 8.543 3,722 -0.41(-4.53%)
Jan 25, 2018 9.047 9.047 8.573 8.949 4,386 +0.03(+0.28%)
Jan 24, 2018 9.383 9.383 8.875 8.924 4,497 -0.29(-3.18%)
Jan 23, 2018 9.451 9.549 9.217 9.217 3,251 -0.18(-1.87%)
Jan 22, 2018 9.481 9.481 9.354 9.393 1,818 -0.09(-0.93%)
Jan 19, 2018 9.569 9.615 9.373 9.481 3,645 +0.10(+1.04%)
Jan 18, 2018 9.539 9.666 9.334 9.383 5,013 -0.21(-2.14%)
Jan 17, 2018 9.520 9.744 9.520 9.589 1,822 -0.02(-0.20%)
Jan 16, 2018 9.813 9.935 9.510 9.608 8,726 -0.17(-1.70%)
Jan 12, 2018 9.774 9.774 9.774 0 +0.12(+1.21%)
Jan 11, 2018 9.657 9.657 9.657 9.657 280 +0.03(+0.30%)
Jan 10, 2018 9.754 9.754 9.626 9.627 1,130 -0.15(-1.50%)
Jan 09, 2018 9.774 9.774 9.774 9.774 118 -0.16(-1.57%)
Jan 08, 2018 9.285 10.05 9.285 9.930 25,980 +0.18(+1.80%)
Jan 04, 2018 9.754 9.754 9.754 5 +0.09(+0.91%)
Jan 03, 2018 9.471 10.06 9.443 9.666 15,529 +0.13(+1.33%)
Jan 02, 2018 9.735 9.735 9.539 9.539 405 -0.23(-2.40%)
Dec 29, 2017 9.774 9.774 9.774 0 -0.27(-2.72%)
Dec 28, 2017 9.588 10.12 9.588 10.05 12,762 +0.45(+4.69%)
Dec 27, 2017 9.785 9.785 9.321 9.597 1,850 -0.45(-4.50%)
Dec 22, 2017 10.05 10.05 10.05 39 +0.12(+1.17%)
Dec 21, 2017 9.836 9.934 9.807 9.934 548 -0.05(-0.48%)
Dec 19, 2017 9.981 9.981 9.981 43 -0.21(-2.10%)
Dec 18, 2017 10.20 10.20 10.20 10.20 249 -0.19(-1.87%)
Dec 15, 2017 10.02 10.39 10.02 10.39 645 +0.38(+3.78%)
Dec 14, 2017 10.01 10.01 10.01 10.01 203 -0.18(-1.81%)
Dec 13, 2017 9.943 10.31 9.943 10.20 6,048 +0.24(+2.44%)
Dec 12, 2017 9.904 10.10 9.904 9.952 8,653 -0.15(-1.44%)
Dec 11, 2017 10.23 10.10 10.10 12,741 +0.00(+0.00%)
Dec 08, 2017 10.05 10.12 10.05 10.10 3,486 +0.10(+0.97%)
Dec 07, 2017 9.807 10.01 9.770 10.00 11,135 +0.18(+1.88%)
Dec 06, 2017 10.62 10.62 9.758 9.816 960 -0.34(-3.35%)
Dec 05, 2017 10.28 10.28 9.127 10.16 2,508 +0.14(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.