Skip to main content

Dario Health Corp (NQ: DRIO )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.08 11.33 10.01 10.17 84,400 -1.08(-9.60%)
Oct 29, 2020 11.20 11.52 10.69 11.25 94,406 -0.25(-2.17%)
Oct 28, 2020 12.27 12.43 11.30 11.50 64,830 -1.05(-8.37%)
Oct 27, 2020 12.69 12.85 12.25 12.55 51,644 +0.13(+1.05%)
Oct 26, 2020 12.92 13.16 12.25 12.42 59,939 -0.05(-0.40%)
Oct 23, 2020 13.04 13.16 12.35 12.47 31,700 -0.47(-3.63%)
Oct 22, 2020 12.49 13.07 12.17 12.94 37,606 +0.34(+2.70%)
Oct 21, 2020 12.87 13.00 12.38 12.60 43,587 -0.27(-2.10%)
Oct 20, 2020 13.07 13.24 12.33 12.87 86,904 -0.32(-2.43%)
Oct 19, 2020 13.50 14.46 12.90 13.19 57,495 -0.14(-1.05%)
Oct 16, 2020 12.71 13.64 12.64 13.33 76,900 +0.66(+5.21%)
Oct 15, 2020 12.87 13.11 12.37 12.67 137,711 -0.53(-4.02%)
Oct 14, 2020 13.13 13.66 12.95 13.20 79,021 +0.30(+2.33%)
Oct 13, 2020 13.75 14.19 12.80 12.90 201,436 -0.22(-1.68%)
Oct 12, 2020 15.13 15.17 13.11 13.12 236,976 -1.85(-12.36%)
Oct 09, 2020 15.32 15.98 14.87 14.97 50,900 -0.32(-2.09%)
Oct 08, 2020 15.82 16.00 14.91 15.29 52,415 -0.60(-3.78%)
Oct 07, 2020 15.51 16.18 15.35 15.89 55,713 +0.55(+3.59%)
Oct 06, 2020 16.46 16.60 15.30 15.34 53,293 -1.02(-6.23%)
Oct 05, 2020 16.40 16.51 16.13 16.36 155,517 -0.14(-0.85%)
Oct 02, 2020 16.78 16.85 15.90 16.50 122,000 -0.62(-3.62%)
Oct 01, 2020 17.01 18.00 16.84 17.12 150,794 +0.34(+2.03%)
Sep 30, 2020 16.40 17.30 16.25 16.78 66,810 +0.18(+1.08%)
Sep 29, 2020 17.56 17.94 16.06 16.60 86,803 -1.00(-5.68%)
Sep 28, 2020 16.54 17.87 16.54 17.60 66,002 +1.13(+6.86%)
Sep 25, 2020 15.75 17.90 15.75 16.47 33,900 +0.70(+4.44%)
Sep 24, 2020 16.69 16.72 15.61 15.77 65,329 -1.32(-7.72%)
Sep 23, 2020 18.69 18.71 16.85 17.09 324,939 -1.51(-8.12%)
Sep 22, 2020 18.43 18.77 17.85 18.60 36,815 +0.05(+0.27%)
Sep 21, 2020 18.00 18.55 17.57 18.55 53,809 -0.40(-2.11%)
Sep 18, 2020 17.54 18.99 17.13 18.95 162,100 +1.54(+8.85%)
Sep 17, 2020 18.11 18.88 16.73 17.41 49,189 -0.99(-5.38%)
Sep 16, 2020 18.04 18.72 18.00 18.40 63,876 +0.57(+3.20%)
Sep 15, 2020 17.00 18.90 17.00 17.83 97,999 +0.91(+5.38%)
Sep 14, 2020 15.48 17.50 15.00 16.92 104,031 +1.87(+12.43%)
Sep 11, 2020 15.26 15.46 14.75 15.05 110,100 -0.13(-0.86%)
Sep 10, 2020 15.76 15.92 15.18 15.18 145,806 -0.25(-1.62%)
Sep 09, 2020 15.79 16.44 15.28 15.43 83,260 -0.54(-3.38%)
Sep 08, 2020 15.33 16.47 14.60 15.97 63,928 +0.22(+1.40%)
Sep 04, 2020 16.14 16.14 14.00 15.75 118,200 -0.26(-1.62%)
Sep 03, 2020 15.95 16.22 15.85 16.01 72,675 -0.24(-1.48%)
Sep 02, 2020 15.50 16.47 15.40 16.25 103,544 +0.69(+4.43%)
Sep 01, 2020 16.55 16.55 15.30 15.56 124,938 -0.76(-4.66%)
Aug 31, 2020 16.24 16.34 15.36 16.32 62,154 +0.79(+5.09%)
Aug 28, 2020 17.23 17.23 15.14 15.53 144,100 -1.12(-6.73%)
Aug 27, 2020 16.29 17.15 16.15 16.65 65,428 +0.15(+0.91%)
Aug 26, 2020 18.55 18.55 16.20 16.50 132,723 -1.25(-7.04%)
Aug 25, 2020 16.01 18.05 16.01 17.75 117,500 +1.02(+6.10%)
Aug 24, 2020 18.85 19.47 16.03 16.73 203,948 -1.88(-10.10%)
Aug 21, 2020 19.99 19.99 17.41 18.61 203,900 -1.59(-7.87%)
Aug 20, 2020 20.12 21.58 19.50 20.20 274,786 -0.45(-2.18%)
Aug 19, 2020 18.80 22.49 18.80 20.65 473,127 +1.90(+10.13%)
Aug 18, 2020 18.80 18.87 17.85 18.75 112,545 +0.07(+0.37%)
Aug 17, 2020 16.50 18.75 16.10 18.68 263,391 +2.18(+13.21%)
Aug 14, 2020 16.42 16.75 16.00 16.50 86,100 +0.20(+1.23%)
Aug 13, 2020 15.48 16.65 15.00 16.30 192,110 +1.60(+10.88%)
Aug 12, 2020 16.01 17.25 14.28 14.70 677,412 +1.11(+8.17%)
Aug 11, 2020 15.40 15.55 13.36 13.59 181,701 -1.70(-11.12%)
Aug 10, 2020 17.00 17.00 14.00 15.29 468,418 -2.01(-11.62%)
Aug 07, 2020 17.94 18.50 16.43 17.30 641,800 -0.69(-3.84%)
Aug 06, 2020 17.06 18.83 16.28 17.99 392,166 +0.46(+2.62%)
Aug 05, 2020 16.96 18.72 15.56 17.53 1,481,099 +3.69(+26.66%)
Aug 04, 2020 14.01 14.60 13.15 13.84 284,759 -0.35(-2.47%)
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.