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 (%)
Sep 28, 2018 6.430 6.480 6.430 6.450 2,000 -0.01(-0.15%)
Sep 27, 2018 6.450 6.490 6.450 6.460 771 +0.21(+3.28%)
Sep 26, 2018 6.096 6.443 6.096 6.255 2,160 +0.05(+0.80%)
Sep 25, 2018 6.701 6.701 6.205 6.205 550 -0.13(-2.03%)
Sep 24, 2018 6.096 6.632 5.948 6.334 4,257 +0.07(+1.11%)
Sep 21, 2018 6.790 6.790 6.106 6.265 8,070 -0.37(-5.53%)
Sep 20, 2018 6.354 6.741 6.037 6.632 5,028 -0.01(-0.13%)
Sep 19, 2018 6.592 6.652 5.997 6.640 5,086 +0.06(+0.89%)
Sep 18, 2018 6.027 6.731 5.873 6.582 3,866 +0.66(+11.22%)
Sep 17, 2018 5.789 5.918 5.700 5.918 27,246 +0.17(+2.93%)
Sep 14, 2018 5.769 5.779 5.502 5.749 4,136 +0.05(+0.87%)
Sep 13, 2018 5.274 5.849 5.274 5.700 6,390 -0.02(-0.35%)
Sep 12, 2018 5.670 5.898 5.204 5.720 5,085 +0.02(+0.35%)
Sep 11, 2018 5.402 6.044 5.402 5.700 8,886 +0.03(+0.48%)
Sep 10, 2018 6.196 6.196 5.601 5.673 15,765 -0.70(-11.00%)
Sep 07, 2018 6.215 6.374 6.196 6.374 504 +0.19(+3.04%)
Sep 06, 2018 6.017 6.324 5.938 6.186 33,853 +0.15(+2.43%)
Sep 05, 2018 6.047 6.047 6.017 6.039 4,212 -0.01(-0.13%)
Sep 04, 2018 6.047 6.047 6.047 6.047 1,132 -0.12(-1.93%)
Aug 31, 2018 6.166 6.166 6.166 0 +0.00(+0.00%)
Aug 30, 2018 6.166 6.166 6.166 6.166 1,074 +0.02(+0.32%)
Aug 29, 2018 6.245 6.245 6.121 6.146 5,453 +0.00(+0.00%)
Aug 28, 2018 5.958 6.146 5.958 6.146 1,166 -0.15(-2.36%)
Aug 27, 2018 6.335 6.335 6.295 6.295 1,398 +0.35(+5.83%)
Aug 24, 2018 6.158 6.181 5.948 5.948 4,337 -0.40(-6.25%)
Aug 23, 2018 6.344 6.344 6.344 19 +0.00(+0.00%)
Aug 22, 2018 6.294 6.344 6.132 6.344 1,280 +0.00(+0.00%)
Aug 21, 2018 6.096 6.542 6.096 6.344 27,408 -0.10(-1.54%)
Aug 20, 2018 6.602 6.602 6.437 6.443 3,550 -0.30(-4.41%)
Aug 17, 2018 6.493 6.761 6.176 6.741 25,522 +0.25(+3.82%)
Aug 16, 2018 6.681 6.681 6.493 6.493 760 -0.29(-4.24%)
Aug 15, 2018 6.780 6.780 6.780 6.780 125 +0.12(+1.86%)
Aug 14, 2018 6.656 6.656 6.656 180 +0.00(+0.00%)
Aug 13, 2018 6.850 6.850 6.656 6.656 454 -0.14(-2.12%)
Aug 10, 2018 6.840 6.840 6.800 6.800 201 +0.16(+2.38%)
Aug 09, 2018 6.691 6.691 6.642 6.642 1,735 +0.00(+0.01%)
Aug 08, 2018 6.642 6.652 6.642 6.642 1,021 -0.02(-0.30%)
Aug 07, 2018 6.642 6.741 6.642 6.661 10,827 +0.01(+0.15%)
Aug 06, 2018 6.652 6.652 6.652 6.652 8,043 +0.00(+0.00%)
Aug 03, 2018 6.652 6.652 6.652 6.652 302 -0.15(-2.14%)
Aug 02, 2018 6.797 6.797 6.797 6.797 287 +0.01(+0.10%)
Aug 01, 2018 6.800 6.800 6.770 6.790 459 +0.37(+5.71%)
Jul 31, 2018 6.691 6.691 6.424 6.424 353 +0.00(+0.00%)
Jul 30, 2018 54 +0.00(+0.00%)
Jul 27, 2018 6.562 6.820 6.374 6.820 6,658 +0.19(+2.84%)
Jul 26, 2018 6.761 6.453 6.632 21,372 +0.14(+2.14%)
Jul 25, 2018 6.820 6.820 5.928 6.493 27,393 -0.39(-5.60%)
Jul 24, 2018 6.878 6.878 6.878 6.878 207 +0.13(+1.89%)
Jul 23, 2018 6.751 6.751 6.751 6.751 247 -0.14(-2.01%)
Jul 20, 2018 6.907 6.989 6.735 6.889 13,331 +0.28(+4.20%)
Jul 19, 2018 6.535 6.939 6.535 6.612 4,960 -0.33(-4.71%)
Jul 18, 2018 6.939 6.939 6.939 6.939 124 +0.01(+0.20%)
Jul 17, 2018 6.919 6.925 6.919 6.925 1,823 +0.06(+0.81%)
Jul 16, 2018 6.979 6.979 6.840 6.870 3,095 +0.00(+0.00%)
Jul 13, 2018 6.870 6.870 6.870 6.870 9,132 -0.08(-1.14%)
Jul 12, 2018 6.949 6.949 6.949 6.949 356 +0.11(+1.59%)
Jul 11, 2018 7.011 7.011 6.840 6.840 4,551 -0.13(-1.85%)
Jul 10, 2018 7.038 7.038 6.969 6.969 2,051 +0.03(+0.43%)
Jul 09, 2018 6.880 6.939 6.939 763 +0.06(+0.86%)
Jul 06, 2018 6.969 7.018 6.782 6.880 6,528 +0.03(+0.37%)
Jul 05, 2018 6.939 6.939 6.837 6.854 819 -0.07(-1.08%)
Jul 03, 2018 6.929 6.929 6.929 0 +0.16(+2.34%)
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.