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

Dario Health Corp (NQ: DRIO )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Oct 31, 2018 1.030 1.080 1.000 1.000 82,877 -0.08(-7.41%)
Oct 30, 2018 1.030 1.080 1.030 1.080 11,767 +0.03(+2.86%)
Oct 29, 2018 1.100 1.300 1.048 1.050 107,340 -0.06(-5.41%)
Oct 26, 2018 1.020 1.240 1.020 1.110 65,500 +0.07(+6.73%)
Oct 25, 2018 1.070 1.070 1.001 1.040 19,336 -0.04(-3.70%)
Oct 24, 2018 1.080 1.080 1.000 1.080 93,607 +0.02(+1.89%)
Oct 23, 2018 1.090 1.090 1.020 1.060 108,863 -0.02(-1.85%)
Oct 22, 2018 1.150 1.190 1.010 1.080 127,316 -0.01(-0.92%)
Oct 19, 2018 0.9900 1.250 0.9300 1.090 284,900 +0.12(+12.37%)
Oct 18, 2018 0.9100 0.9900 0.9100 0.9700 74,811 +0.02(+2.11%)
Oct 17, 2018 0.9500 0.9500 0.9200 0.9500 38,271 +0.00(+0.00%)
Oct 16, 2018 0.9500 0.9500 0.8800 0.9500 31,149 +0.01(+1.06%)
Oct 15, 2018 0.9300 0.9400 0.9001 0.9400 14,033 +0.01(+1.08%)
Oct 12, 2018 0.9500 0.9500 0.9000 0.9300 20,000 +0.04(+4.25%)
Oct 11, 2018 0.9000 0.9171 0.8900 0.8921 41,788 -0.02(-2.16%)
Oct 10, 2018 0.9500 0.9500 0.9118 0.9118 14,450 -0.02(-1.96%)
Oct 09, 2018 0.9000 0.9500 0.9000 0.9300 19,223 +0.00(+0.00%)
Oct 08, 2018 0.9900 0.9900 0.9200 0.9300 8,545 -0.04(-4.12%)
Oct 05, 2018 0.9600 0.9700 0.9000 0.9700 48,900 -0.02(-2.02%)
Oct 04, 2018 0.9200 0.9900 0.8900 0.9900 157,377 +0.07(+7.61%)
Oct 03, 2018 0.9000 0.9200 0.8500 0.9200 98,153 +0.02(+2.22%)
Oct 02, 2018 0.9000 0.9000 0.8643 0.9000 35,704 +0.01(+0.74%)
Oct 01, 2018 0.9200 0.9200 0.8626 0.8934 21,911 -0.08(-7.90%)
Sep 28, 2018 0.9200 0.9700 0.8600 0.9700 87,500 +0.07(+7.78%)
Sep 27, 2018 0.9200 0.9200 0.8600 0.9000 77,679 +0.00(+0.00%)
Sep 26, 2018 0.9400 0.9499 0.9000 0.9000 102,845 -0.03(-3.23%)
Sep 25, 2018 0.9900 0.9900 0.9200 0.9300 99,107 -0.03(-3.12%)
Sep 24, 2018 0.9600 0.9852 0.9500 0.9600 40,704 +0.01(+1.05%)
Sep 21, 2018 1.000 1.000 0.9500 0.9500 19,400 -0.03(-3.06%)
Sep 20, 2018 1.000 1.030 0.9800 0.9800 67,290 -0.06(-5.77%)
Sep 19, 2018 1.000 1.040 0.9601 1.040 13,350 +0.05(+5.05%)
Sep 18, 2018 1.000 1.000 0.9602 0.9900 28,773 -0.01(-1.00%)
Sep 17, 2018 1.060 1.060 0.9803 1.000 70,087 +0.00(+0.00%)
Sep 14, 2018 1.080 1.100 1.000 1.000 118,000 -0.08(-7.41%)
Sep 13, 2018 1.000 1.080 0.9620 1.080 154,632 +0.10(+10.20%)
Sep 12, 2018 0.9900 0.9900 0.9600 0.9800 73,409 +0.00(+0.00%)
Sep 11, 2018 0.9900 0.9900 0.9600 0.9800 46,141 -0.01(-1.01%)
Sep 10, 2018 0.9900 0.9900 0.9300 0.9900 34,560 +0.00(+0.00%)
Sep 07, 2018 0.9700 0.9900 0.9700 0.9900 34,300 +0.07(+7.61%)
Sep 06, 2018 1.020 1.050 0.9200 0.9200 43,923 -0.11(-10.51%)
Sep 05, 2018 1.050 1.050 0.9548 1.028 63,002 +0.05(+4.90%)
Sep 04, 2018 1.060 1.060 0.9600 0.9800 37,655 -0.12(-10.91%)
Aug 31, 2018 1.100 1.100 1.100 0 +0.09(+8.91%)
Aug 30, 2018 1.050 1.050 0.9950 1.010 28,529 +0.00(+0.00%)
Aug 29, 2018 1.040 1.050 0.9900 1.010 28,128 -0.04(-3.81%)
Aug 28, 2018 1.150 1.150 0.9800 1.050 24,510 +0.01(+0.96%)
Aug 27, 2018 1.380 1.380 1.010 1.040 157,176 -0.10(-8.77%)
Aug 24, 2018 1.100 1.140 1.100 1.140 38,000 +0.07(+6.54%)
Aug 23, 2018 1.090 1.090 1.014 1.070 25,455 -0.02(-1.83%)
Aug 22, 2018 0.8909 1.090 0.8909 1.090 78,918 +0.14(+15.08%)
Aug 21, 2018 0.9300 0.9880 0.9300 0.9472 34,480 -0.02(-2.02%)
Aug 20, 2018 0.9955 1.020 0.9200 0.9667 51,522 -0.07(-7.05%)
Aug 17, 2018 1.050 1.100 1.010 1.040 16,700 -0.05(-4.59%)
Aug 16, 2018 1.060 1.091 1.020 1.090 21,911 -0.03(-2.68%)
Aug 15, 2018 1.160 1.160 1.090 1.120 41,879 -0.07(-5.88%)
Aug 14, 2018 1.150 1.190 1.130 1.190 16,844 +0.04(+3.48%)
Aug 13, 2018 1.200 1.330 1.060 1.150 65,895 -0.07(-5.74%)
Aug 10, 2018 1.240 1.240 1.190 1.220 7,000 -0.03(-2.39%)
Aug 09, 2018 1.350 1.420 1.200 1.250 54,203 -0.09(-6.72%)
Aug 08, 2018 1.260 1.370 1.250 1.340 82,067 +0.10(+8.06%)
Aug 07, 2018 1.260 1.260 1.223 1.240 16,888 +0.00(+0.00%)
Aug 06, 2018 1.220 1.260 1.220 1.240 4,182 +0.01(+0.81%)
Aug 03, 2018 1.300 1.300 1.210 1.230 4,500 -0.08(-6.11%)
Aug 02, 2018 1.260 1.359 1.220 1.310 18,733 +0.05(+3.97%)
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.