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 (%)
Nov 30, 2016 11.93 12.33 11.26 11.34 5,958 -0.74(-6.13%)
Nov 29, 2016 11.12 12.33 11.12 12.08 58,771 +0.32(+2.72%)
Nov 28, 2016 11.50 12.10 11.46 11.76 36,635 +0.26(+2.26%)
Nov 25, 2016 10.75 11.50 10.75 11.50 22,005 +0.41(+3.69%)
Nov 23, 2016 11.09 11.09 11.09 0 -0.18(-1.59%)
Nov 22, 2016 11.05 11.75 10.76 11.27 29,699 -0.67(-5.61%)
Nov 21, 2016 11.11 11.94 11.04 11.94 674 +0.63(+5.57%)
Nov 18, 2016 11.12 11.31 11.12 11.31 200 +0.31(+2.82%)
Nov 17, 2016 11.27 11.93 11.00 11.00 1,414 -0.37(-3.25%)
Nov 16, 2016 10.21 11.42 10.21 11.37 6,726 +0.54(+4.99%)
Nov 15, 2016 10.98 10.98 10.79 10.83 683 +0.52(+5.04%)
Nov 14, 2016 10.68 10.85 10.15 10.31 5,615 -0.60(-5.50%)
Nov 11, 2016 11.81 11.81 10.91 10.91 10,177 -0.81(-6.91%)
Nov 10, 2016 11.60 11.93 11.60 11.72 5,161 +0.44(+3.90%)
Nov 09, 2016 11.94 11.94 11.21 11.28 6,430 -0.78(-6.47%)
Nov 08, 2016 12.00 12.29 11.58 12.06 7,399 +0.01(+0.08%)
Nov 07, 2016 12.05 12.45 12.05 12.05 6,581 -0.13(-1.07%)
Nov 04, 2016 11.99 12.22 11.85 12.18 3,765 -0.11(-0.90%)
Nov 03, 2016 11.40 12.77 11.40 12.29 19,614 -0.37(-2.95%)
Nov 02, 2016 12.26 12.71 12.25 12.66 18,522 +0.21(+1.72%)
Nov 01, 2016 12.20 12.80 12.10 12.45 2,071 +0.13(+1.05%)
Oct 31, 2016 12.47 12.82 12.31 12.32 6,000 -0.06(-0.48%)
Oct 28, 2016 12.19 12.50 12.09 12.38 14,477 +0.48(+4.03%)
Oct 27, 2016 10.74 12.06 10.73 11.90 18,465 +0.85(+7.69%)
Oct 26, 2016 11.20 11.33 10.64 11.05 18,314 -0.15(-1.34%)
Oct 25, 2016 11.25 11.25 10.71 11.20 11,994 -0.23(-2.01%)
Oct 24, 2016 11.30 11.44 11.26 11.43 1,213 +0.24(+2.14%)
Oct 21, 2016 10.95 11.19 10.51 11.19 17,785 +0.07(+0.63%)
Oct 20, 2016 10.95 11.24 10.61 11.12 1,976 +0.13(+1.23%)
Oct 19, 2016 11.24 11.28 10.69 10.98 12,588 -0.27(-2.36%)
Oct 18, 2016 11.27 11.27 11.25 11.25 645 +0.01(+0.04%)
Oct 17, 2016 11.55 11.63 11.01 11.24 6,641 -0.34(-2.89%)
Oct 14, 2016 11.31 11.64 10.83 11.58 1,226 +0.04(+0.35%)
Oct 13, 2016 11.40 11.54 10.87 11.54 2,524 -0.09(-0.77%)
Oct 12, 2016 11.30 11.64 10.83 11.63 8,932 +0.38(+3.38%)
Oct 11, 2016 11.39 11.39 10.83 11.25 2,084 -0.15(-1.32%)
Oct 10, 2016 11.31 11.43 11.31 11.40 532 +0.04(+0.35%)
Oct 07, 2016 11.00 11.48 11.00 11.36 13,345 +0.26(+2.34%)
Oct 06, 2016 11.65 11.65 10.72 11.10 25,666 -0.34(-2.97%)
Oct 05, 2016 11.23 12.35 11.14 11.44 4,913 +0.15(+1.33%)
Oct 04, 2016 10.82 11.93 10.82 11.29 14,754 +0.44(+4.10%)
Oct 03, 2016 9.980 11.14 9.980 10.85 16,354 +0.85(+8.45%)
Sep 30, 2016 9.880 10.07 9.710 10.00 70,731 +0.25(+2.56%)
Sep 29, 2016 9.350 10.02 9.049 9.750 59,340 +0.35(+3.72%)
Sep 28, 2016 9.250 9.400 9.110 9.400 17,123 +0.00(+0.00%)
Sep 27, 2016 9.495 9.500 9.193 9.400 6,586 -0.20(-2.08%)
Sep 26, 2016 9.482 9.750 9.482 9.600 1,733 +0.06(+0.63%)
Sep 23, 2016 9.080 9.540 9.080 9.540 992 +0.48(+5.30%)
Sep 22, 2016 9.030 9.400 9.030 9.060 4,103 +0.05(+0.55%)
Sep 21, 2016 8.890 9.330 8.820 9.010 25,345 +0.12(+1.29%)
Sep 20, 2016 8.500 8.970 8.500 8.895 2,780 +0.32(+3.79%)
Sep 19, 2016 8.500 8.600 8.440 8.570 3,390 -0.03(-0.35%)
Sep 16, 2016 8.470 8.600 8.140 8.600 21,999 +0.13(+1.53%)
Sep 15, 2016 8.010 8.500 8.010 8.470 7,959 +0.06(+0.71%)
Sep 14, 2016 8.135 8.450 8.100 8.410 5,926 +0.09(+1.08%)
Sep 13, 2016 8.110 8.613 8.110 8.320 9,753 +0.23(+2.84%)
Sep 12, 2016 8.010 8.600 8.010 8.090 3,859 +0.12(+1.51%)
Sep 09, 2016 8.160 8.280 7.800 7.970 8,235 -0.06(-0.75%)
Sep 08, 2016 7.900 8.030 7.630 8.030 18,056 +0.01(+0.12%)
Sep 07, 2016 8.020 8.160 7.490 8.020 87,304 +0.00(+0.00%)
Sep 06, 2016 8.250 8.250 7.700 8.020 23,671 -0.28(-3.37%)
Sep 02, 2016 8.790 8.300 8.300 8.300 900 +0.06(+0.73%)
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.