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

Dario Health Corp (NQ: DRIO )

1.570 +0.050 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 1.530 1.630 1.510 1.520 23,097 +0.00(+0.00%)
Nov 29, 2017 1.570 1.599 1.520 1.520 19,999 -0.03(-1.94%)
Nov 28, 2017 1.610 1.628 1.480 1.550 42,647 -0.08(-4.91%)
Nov 27, 2017 1.610 1.650 1.540 1.630 39,711 -0.05(-2.98%)
Nov 24, 2017 1.670 1.680 1.600 1.680 5,970 +0.01(+0.60%)
Nov 22, 2017 1.690 1.701 1.600 1.670 15,335 +0.00(+0.00%)
Nov 21, 2017 1.736 1.736 1.650 1.670 14,818 +0.01(+0.60%)
Nov 20, 2017 1.790 1.800 1.660 1.660 22,805 -0.11(-6.21%)
Nov 17, 2017 1.770 1.790 1.720 1.770 18,706 +0.01(+0.57%)
Nov 16, 2017 1.690 1.760 1.659 1.760 31,080 +0.03(+1.86%)
Nov 15, 2017 1.624 1.790 1.591 1.728 82,109 +0.11(+6.65%)
Nov 14, 2017 1.540 1.748 1.540 1.620 37,422 +0.03(+1.89%)
Nov 13, 2017 1.570 1.655 1.530 1.590 48,514 +0.01(+0.63%)
Nov 10, 2017 1.580 1.730 1.580 1.580 63,925 -0.01(-0.63%)
Nov 09, 2017 1.570 1.740 1.514 1.590 66,537 -0.06(-3.85%)
Nov 08, 2017 1.450 1.661 1.431 1.654 45,425 +0.21(+14.84%)
Nov 07, 2017 1.530 1.579 1.400 1.440 75,929 -0.11(-7.04%)
Nov 06, 2017 1.600 1.640 1.430 1.549 81,918 -0.04(-2.58%)
Nov 03, 2017 1.640 1.760 1.530 1.590 71,977 -0.04(-2.45%)
Nov 02, 2017 1.670 1.740 1.609 1.630 71,486 -0.01(-0.61%)
Nov 01, 2017 1.790 1.790 1.610 1.640 35,747 -0.12(-6.82%)
Oct 31, 2017 1.720 1.809 1.580 1.760 132,755 +0.06(+3.53%)
Oct 30, 2017 1.790 1.840 1.700 1.700 88,502 -0.12(-6.39%)
Oct 27, 2017 1.861 1.950 1.800 1.816 56,758 -0.08(-4.42%)
Oct 26, 2017 1.940 1.954 1.890 1.900 82,883 -0.06(-3.06%)
Oct 25, 2017 1.920 2.010 1.900 1.960 66,510 -0.05(-2.45%)
Oct 24, 2017 2.190 2.190 1.910 2.009 105,977 -0.17(-7.83%)
Oct 23, 2017 2.090 2.360 2.000 2.180 146,012 +0.11(+5.31%)
Oct 20, 2017 2.000 2.100 1.910 2.070 178,559 +0.09(+4.55%)
Oct 19, 2017 2.150 2.180 1.900 1.980 516,466 -0.20(-9.17%)
Oct 18, 2017 1.900 3.640 1.860 2.180 6,426,249 +0.38(+21.11%)
Oct 17, 2017 1.850 1.850 1.794 1.800 25,947 -0.05(-2.70%)
Oct 16, 2017 1.880 1.880 1.800 1.850 17,416 +0.00(+0.00%)
Oct 13, 2017 1.860 1.932 1.850 1.850 8,093 -0.01(-0.54%)
Oct 12, 2017 1.850 1.890 1.850 1.860 2,484 +0.01(+0.54%)
Oct 11, 2017 1.969 1.969 1.840 1.850 10,387 -0.04(-2.12%)
Oct 10, 2017 1.940 1.960 1.850 1.890 21,909 -0.05(-2.40%)
Oct 09, 2017 1.900 2.000 1.900 1.936 8,620 +0.02(+0.85%)
Oct 06, 2017 1.890 1.936 1.890 1.920 8,492 +0.02(+1.06%)
Oct 05, 2017 1.876 1.950 1.870 1.900 12,325 +0.09(+4.97%)
Oct 04, 2017 1.760 1.980 1.760 1.810 27,760 +0.00(+0.00%)
Oct 03, 2017 2.000 2.000 1.775 1.810 58,472 +0.02(+1.12%)
Oct 02, 2017 1.880 1.880 1.730 1.790 11,272 -0.05(-2.72%)
Sep 29, 2017 1.870 1.870 1.800 1.840 22,815 -0.03(-1.60%)
Sep 28, 2017 1.940 2.090 1.850 1.870 62,398 -0.06(-3.11%)
Sep 27, 2017 1.900 2.100 1.865 1.930 80,014 +0.11(+6.04%)
Sep 26, 2017 1.850 1.930 1.740 1.820 25,581 -0.02(-1.09%)
Sep 25, 2017 1.800 1.840 1.752 1.840 10,287 +0.06(+3.37%)
Sep 22, 2017 1.720 1.780 1.710 1.780 10,212 +0.04(+2.30%)
Sep 21, 2017 1.810 1.840 1.720 1.740 6,955 -0.10(-5.18%)
Sep 20, 2017 1.759 1.838 1.740 1.835 5,076 +0.10(+5.47%)
Sep 19, 2017 1.760 1.760 1.700 1.740 17,832 -0.03(-1.69%)
Sep 18, 2017 1.750 1.790 1.700 1.770 16,523 +0.04(+2.31%)
Sep 15, 2017 1.770 1.826 1.730 1.730 11,050 -0.03(-1.70%)
Sep 14, 2017 1.850 1.909 1.690 1.760 15,042 -0.11(-5.88%)
Sep 13, 2017 1.800 1.893 1.790 1.870 26,639 +0.03(+1.63%)
Sep 12, 2017 1.800 1.880 1.790 1.840 20,438 +0.01(+0.55%)
Sep 11, 2017 1.851 1.854 1.780 1.830 30,019 -0.03(-1.61%)
Sep 08, 2017 1.855 1.929 1.855 1.860 16,889 -0.03(-1.59%)
Sep 07, 2017 1.800 1.940 1.790 1.890 32,293 -0.03(-1.56%)
Sep 06, 2017 1.900 2.070 1.810 1.920 36,770 +0.04(+2.13%)
Sep 05, 2017 1.950 1.960 1.857 1.880 31,643 -0.08(-4.08%)
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.