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 -0.090 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2017 1.940 2.480 1.910 2.121 106,769 +0.14(+7.12%)
May 30, 2017 2.170 2.170 1.905 1.980 76,464 -0.16(-7.32%)
May 26, 2017 2.220 2.289 2.110 2.136 22,982 -0.11(-5.05%)
May 25, 2017 2.470 2.629 2.200 2.250 153,278 -0.37(-14.12%)
May 24, 2017 2.760 2.770 2.540 2.620 58,597 -0.15(-5.42%)
May 23, 2017 2.604 2.782 2.492 2.770 28,802 +0.04(+1.47%)
May 22, 2017 2.750 2.800 2.700 2.730 57,928 +0.04(+1.49%)
May 19, 2017 2.710 2.870 2.640 2.690 17,900 -0.06(-2.04%)
May 18, 2017 2.760 2.880 2.620 2.746 19,776 -0.08(-2.97%)
May 17, 2017 2.840 2.990 2.730 2.830 51,838 -0.17(-5.67%)
May 16, 2017 2.950 3.000 2.750 3.000 49,097 +0.08(+2.74%)
May 15, 2017 3.000 3.010 2.750 2.920 67,202 -0.01(-0.34%)
May 12, 2017 2.940 2.990 2.870 2.930 9,618 +0.02(+0.69%)
May 11, 2017 2.940 3.100 2.610 2.910 45,406 -0.08(-2.68%)
May 10, 2017 2.980 3.063 2.920 2.990 55,507 -0.02(-0.66%)
May 09, 2017 3.003 3.068 2.890 3.010 99,653 +0.00(+0.00%)
May 08, 2017 2.900 3.040 2.850 3.010 39,825 +0.09(+3.08%)
May 05, 2017 2.834 2.967 2.780 2.920 50,022 +0.07(+2.46%)
May 04, 2017 2.953 2.970 2.770 2.850 69,642 -0.09(-3.06%)
May 03, 2017 2.980 2.980 2.840 2.940 19,512 -0.01(-0.34%)
May 02, 2017 2.960 2.960 2.710 2.950 37,017 +0.08(+2.79%)
May 01, 2017 2.820 2.915 2.760 2.870 19,023 +0.06(+2.14%)
Apr 28, 2017 2.800 2.879 2.790 2.810 7,212 +0.02(+0.72%)
Apr 27, 2017 2.896 2.900 2.696 2.790 22,097 -0.12(-4.12%)
Apr 26, 2017 2.930 3.000 2.760 2.910 124,170 -0.02(-0.69%)
Apr 25, 2017 2.509 2.940 2.500 2.930 96,684 +0.24(+8.92%)
Apr 24, 2017 2.680 2.740 2.580 2.690 26,280 -0.01(-0.37%)
Apr 21, 2017 2.700 2.750 2.580 2.700 26,503 -0.04(-1.46%)
Apr 20, 2017 2.710 2.770 2.610 2.740 27,708 +0.01(+0.37%)
Apr 19, 2017 3.080 3.080 2.590 2.730 99,416 +0.03(+1.11%)
Apr 18, 2017 2.750 2.750 2.420 2.700 126,369 +0.01(+0.52%)
Apr 17, 2017 2.754 2.850 2.660 2.686 36,705 -0.01(-0.51%)
Apr 13, 2017 2.880 2.880 2.700 2.700 57,880 -0.18(-6.25%)
Apr 12, 2017 2.848 2.900 2.822 2.880 46,467 +0.00(+0.00%)
Apr 11, 2017 2.820 2.930 2.700 2.880 88,559 +0.02(+0.70%)
Apr 10, 2017 2.820 2.940 2.810 2.860 75,311 -0.03(-1.04%)
Apr 07, 2017 2.920 2.950 2.780 2.890 63,207 -0.03(-1.03%)
Apr 06, 2017 2.850 2.970 2.850 2.920 32,720 +0.05(+1.74%)
Apr 05, 2017 2.900 3.080 2.800 2.870 144,172 +0.05(+1.77%)
Apr 04, 2017 2.920 2.960 2.710 2.820 201,434 -0.14(-4.73%)
Apr 03, 2017 3.100 3.100 2.890 2.960 205,161 -0.05(-1.66%)
Mar 31, 2017 3.000 3.080 2.880 3.010 1,158,389 -0.89(-22.82%)
Mar 30, 2017 4.110 4.180 3.830 3.900 132,346 -0.09(-2.25%)
Mar 29, 2017 4.199 4.280 3.820 3.990 54,777 -0.04(-1.00%)
Mar 28, 2017 3.790 4.100 3.755 4.030 98,470 +0.04(+1.00%)
Mar 27, 2017 3.960 4.400 3.829 3.990 161,503 -0.07(-1.72%)
Mar 24, 2017 4.250 4.250 3.970 4.060 20,804 -0.09(-2.17%)
Mar 23, 2017 4.500 4.650 3.890 4.150 87,705 -0.35(-7.78%)
Mar 22, 2017 4.390 4.650 4.050 4.500 84,373 +0.02(+0.54%)
Mar 21, 2017 4.500 4.700 4.360 4.476 81,427 +0.03(+0.58%)
Mar 20, 2017 4.200 4.590 4.130 4.450 119,908 +0.30(+7.23%)
Mar 17, 2017 3.920 4.160 3.850 4.150 72,212 +0.20(+5.06%)
Mar 16, 2017 3.788 4.050 3.750 3.950 111,934 +0.14(+3.67%)
Mar 15, 2017 3.870 3.870 3.750 3.810 28,519 -0.01(-0.26%)
Mar 14, 2017 3.840 3.840 3.750 3.820 11,010 +0.03(+0.79%)
Mar 13, 2017 3.800 3.800 3.710 3.790 24,072 -0.01(-0.14%)
Mar 10, 2017 3.710 3.829 3.710 3.795 4,697 -0.05(-1.42%)
Mar 09, 2017 3.790 3.859 3.790 3.850 13,037 +0.01(+0.26%)
Mar 08, 2017 3.829 3.850 3.800 3.840 4,686 +0.02(+0.65%)
Mar 07, 2017 3.870 3.870 3.798 3.815 27,437 +0.03(+0.66%)
Mar 06, 2017 3.810 3.900 3.655 3.790 10,371 +0.10(+2.71%)
Mar 03, 2017 3.920 3.990 3.660 3.690 51,619 -0.18(-4.67%)
Mar 02, 2017 3.690 3.938 3.690 3.871 28,911 +0.18(+4.90%)
Mar 01, 2017 4.080 4.134 3.670 3.690 30,288 -0.27(-6.76%)
Feb 28, 2017 3.900 4.098 3.900 3.958 23,853 +0.05(+1.22%)
Feb 27, 2017 4.250 4.250 3.780 3.910 57,150 -0.34(-8.00%)
Feb 24, 2017 4.170 4.250 3.985 4.250 26,369 +0.07(+1.67%)
Feb 23, 2017 4.170 4.250 4.090 4.180 31,061 +0.09(+2.20%)
Feb 22, 2017 4.200 4.200 4.020 4.090 18,548 -0.07(-1.80%)
Feb 21, 2017 3.810 4.200 3.710 4.165 101,341 +0.30(+7.90%)
Feb 17, 2017 3.860 3.860 3.860 0 +0.13(+3.49%)
Feb 16, 2017 3.860 3.939 3.656 3.730 6,196 -0.05(-1.32%)
Feb 15, 2017 3.930 3.970 3.720 3.780 12,939 -0.14(-3.54%)
Feb 14, 2017 3.900 3.950 3.900 3.919 17,534 -0.07(-1.78%)
Feb 13, 2017 4.020 4.020 3.876 3.990 4,132 -0.02(-0.50%)
Feb 10, 2017 4.030 4.030 3.850 4.010 11,244 +0.12(+3.12%)
Feb 09, 2017 4.000 4.020 3.704 3.889 30,971 -0.13(-3.27%)
Feb 08, 2017 3.920 4.050 3.780 4.020 22,859 +0.17(+4.29%)
Feb 07, 2017 4.000 4.099 3.780 3.855 50,115 -0.24(-5.76%)
Feb 06, 2017 4.310 4.310 4.025 4.090 32,786 -0.03(-0.76%)
Feb 03, 2017 3.990 4.630 3.829 4.121 204,081 +0.23(+5.94%)
Feb 02, 2017 3.550 4.230 3.550 3.890 126,387 +0.37(+10.56%)
Feb 01, 2017 3.520 3.550 3.503 3.518 10,184 -0.03(-0.89%)
Jan 31, 2017 3.400 3.550 3.340 3.550 37,725 +0.15(+4.41%)
Jan 30, 2017 3.390 3.400 3.250 3.400 59,359 +0.13(+3.95%)
Jan 27, 2017 3.270 3.347 3.140 3.271 4,179 -0.10(-2.94%)
Jan 26, 2017 3.377 3.390 3.160 3.370 22,490 +0.09(+2.74%)
Jan 25, 2017 3.250 3.390 3.250 3.280 72,539 -0.02(-0.61%)
Jan 24, 2017 3.001 3.390 3.001 3.300 24,357 +0.14(+4.43%)
Jan 23, 2017 3.220 3.220 3.070 3.160 12,508 -0.02(-0.63%)
Jan 20, 2017 3.080 3.220 3.040 3.180 25,835 +0.04(+1.27%)
Jan 19, 2017 3.180 3.180 2.980 3.140 42,857 -0.10(-2.95%)
Jan 18, 2017 3.248 3.248 3.180 3.235 3,416 +0.03(+0.79%)
Jan 17, 2017 3.290 3.400 3.200 3.210 39,251 -0.03(-0.92%)
Jan 13, 2017 3.240 3.240 3.240 0 -0.05(-1.42%)
Jan 12, 2017 2.970 3.290 2.906 3.287 44,672 +0.25(+8.20%)
Jan 11, 2017 3.070 3.090 2.920 3.038 10,888 -0.04(-1.37%)
Jan 10, 2017 3.200 3.200 2.900 3.080 27,609 -0.06(-2.00%)
Jan 09, 2017 3.110 3.145 2.870 3.143 15,555 +0.02(+0.72%)
Jan 06, 2017 3.150 3.200 3.026 3.120 60,621 +0.01(+0.32%)
Jan 05, 2017 3.160 3.206 3.100 3.110 4,456 -0.09(-2.78%)
Jan 04, 2017 3.212 3.212 3.156 3.199 5,587 +0.04(+1.23%)
Jan 03, 2017 3.240 3.240 3.040 3.160 41,342 -0.09(-2.77%)
Dec 30, 2016 3.250 3.250 3.250 0 +0.15(+4.84%)
Dec 29, 2016 3.200 3.332 2.961 3.100 18,387 -0.04(-1.16%)
Dec 28, 2016 3.080 3.150 3.000 3.136 11,956 -0.06(-1.99%)
Dec 27, 2016 3.220 3.220 3.163 3.200 8,489 -0.03(-0.97%)
Dec 23, 2016 3.231 3.231 3.231 0 -0.07(-2.03%)
Dec 22, 2016 3.130 3.298 3.130 3.298 16,424 +0.21(+6.73%)
Dec 21, 2016 3.150 3.179 3.070 3.090 8,314 -0.06(-1.91%)
Dec 20, 2016 3.100 3.199 2.994 3.150 18,235 +0.01(+0.18%)
Dec 19, 2016 3.200 3.210 3.050 3.144 20,745 -0.05(-1.70%)
Dec 16, 2016 3.400 3.400 3.143 3.199 18,691 -0.18(-5.19%)
Dec 15, 2016 3.400 3.400 3.350 3.374 18,931 +0.00(+0.12%)
Dec 14, 2016 3.540 3.540 3.350 3.370 20,328 -0.01(-0.30%)
Dec 13, 2016 3.220 3.520 3.215 3.380 44,811 +0.11(+3.37%)
Dec 12, 2016 3.590 3.590 3.170 3.270 9,359 -0.15(-4.39%)
Dec 09, 2016 3.590 3.590 3.310 3.420 9,349 -0.05(-1.44%)
Dec 08, 2016 3.530 3.620 3.339 3.470 15,761 +0.07(+2.06%)
Dec 07, 2016 3.590 3.685 3.400 3.400 40,940 -0.10(-2.86%)
Dec 06, 2016 3.599 3.600 3.400 3.500 22,491 +0.08(+2.34%)
Dec 05, 2016 3.600 3.600 3.300 3.420 40,553 +0.12(+3.63%)
Dec 02, 2016 3.090 3.494 3.031 3.300 50,234 +0.32(+10.74%)
Dec 01, 2016 3.000 3.076 2.980 2.980 11,741 -0.08(-2.61%)
Nov 30, 2016 3.100 3.100 2.860 3.060 19,458 +0.02(+0.59%)
Nov 29, 2016 3.050 3.249 2.900 3.042 29,531 +0.04(+1.33%)
Nov 28, 2016 2.734 3.207 2.734 3.002 62,867 +0.24(+8.77%)
Nov 25, 2016 2.890 3.225 2.730 2.760 14,960 -0.05(-1.78%)
Nov 23, 2016 2.810 2.810 2.810 0 -0.20(-6.64%)
Nov 22, 2016 2.824 3.200 2.824 3.010 44,231 -0.07(-2.27%)
Nov 21, 2016 3.140 3.140 2.736 3.080 32,201 -0.01(-0.32%)
Nov 18, 2016 2.900 3.090 2.763 3.090 15,471 +0.18(+6.35%)
Nov 17, 2016 3.084 3.084 3.000 2.906 11,460 -0.17(-5.50%)
Nov 16, 2016 2.900 3.075 2.860 3.075 8,506 +0.13(+4.58%)
Nov 15, 2016 2.950 3.100 2.800 2.940 8,542 +0.09(+3.16%)
Nov 14, 2016 3.050 3.170 2.709 2.850 69,312 -0.24(-7.77%)
Nov 11, 2016 3.280 3.336 2.850 3.090 42,892 -0.11(-3.44%)
Nov 10, 2016 3.140 3.140 3.140 3.200 4,333 +0.04(+1.27%)
Nov 09, 2016 3.649 3.649 3.110 3.160 6,371 -0.19(-5.64%)
Nov 08, 2016 3.150 3.349 3.150 3.349 3,890 +0.00(+0.15%)
Nov 07, 2016 3.410 3.450 3.230 3.344 16,400 +0.01(+0.43%)
Nov 04, 2016 3.140 3.330 3.140 3.330 26,491 +0.25(+8.12%)
Nov 03, 2016 2.800 3.080 2.800 3.080 24,066 +0.24(+8.49%)
Nov 02, 2016 2.671 2.874 2.671 2.839 21,862 +0.08(+2.86%)
Nov 01, 2016 3.300 3.350 2.710 2.760 48,168 -0.45(-14.02%)
Oct 31, 2016 3.240 3.270 3.210 3.210 12,650 -0.04(-1.23%)
Oct 28, 2016 3.380 3.410 3.221 3.250 41,433 +0.01(+0.31%)
Oct 27, 2016 3.410 3.550 3.240 3.240 88,929 -0.11(-3.28%)
Oct 26, 2016 3.460 3.560 3.350 3.350 151,627 -0.10(-2.90%)
Oct 25, 2016 3.470 3.470 3.321 3.450 31,541 -0.03(-0.86%)
Oct 24, 2016 3.410 3.500 3.320 3.480 10,236 +0.02(+0.58%)
Oct 21, 2016 3.350 3.484 3.220 3.460 84,741 +0.17(+5.17%)
Oct 20, 2016 3.450 3.450 3.250 3.290 106,659 -0.16(-4.64%)
Oct 19, 2016 3.460 3.490 3.340 3.450 14,919 +0.03(+0.88%)
Oct 18, 2016 3.560 3.690 3.410 3.420 16,985 +0.03(+0.88%)
Oct 17, 2016 3.830 3.960 3.350 3.390 136,822 -0.51(-13.08%)
Oct 14, 2016 3.950 3.990 3.700 3.900 105,128 +0.07(+1.83%)
Oct 13, 2016 4.070 4.070 3.710 3.830 176,241 -0.30(-7.26%)
Oct 12, 2016 3.590 4.300 3.470 4.130 96,876 +0.63(+18.00%)
Oct 11, 2016 3.380 3.500 3.200 3.500 103,147 +0.15(+4.48%)
Oct 10, 2016 3.610 3.610 3.300 3.350 15,025 +0.07(+2.13%)
Oct 07, 2016 3.400 3.719 3.250 3.280 9,368 -0.29(-8.12%)
Oct 06, 2016 3.550 3.570 3.260 3.570 20,773 -0.02(-0.55%)
Oct 05, 2016 3.710 3.710 3.380 3.590 16,387 -0.12(-3.24%)
Oct 04, 2016 3.410 3.750 3.410 3.710 14,161 +0.25(+7.23%)
Oct 03, 2016 3.460 3.460 3.460 3.460 939 -0.26(-6.96%)
Sep 30, 2016 3.719 3.719 3.719 3.719 0 +0.00(+0.00%)
Sep 29, 2016 3.740 3.750 3.590 3.719 8,976 -0.13(-3.40%)
Sep 28, 2016 3.850 3.850 3.850 3.850 1,317 +0.51(+15.30%)
Sep 27, 2016 3.365 3.470 3.229 3.339 784 +0.05(+1.49%)
Sep 26, 2016 3.300 3.324 3.195 3.290 1,866 +0.10(+3.13%)
Sep 23, 2016 3.190 3.300 3.140 3.190 5,822 +0.05(+1.59%)
Sep 22, 2016 3.308 3.420 3.100 3.140 12,773 -0.01(-0.32%)
Sep 21, 2016 3.320 3.863 3.150 3.150 9,521 -0.23(-6.78%)
Sep 20, 2016 3.310 3.379 3.230 3.379 6,741 +0.03(+0.87%)
Sep 19, 2016 3.770 3.770 3.120 3.350 19,848 -0.32(-8.72%)
Sep 16, 2016 3.744 3.759 3.661 3.670 2,342 -0.04(-1.08%)
Sep 15, 2016 3.940 3.940 3.680 3.710 32,096 -0.23(-5.82%)
Sep 14, 2016 3.900 3.999 3.779 3.939 2,622 +0.09(+2.31%)
Sep 13, 2016 3.900 4.000 3.760 3.850 9,782 -0.10(-2.53%)
Sep 12, 2016 3.840 3.950 3.770 3.950 14,408 +0.07(+1.80%)
Sep 09, 2016 3.680 3.905 3.680 3.880 16,856 +0.15(+3.93%)
Sep 08, 2016 3.788 3.788 3.678 3.733 10,462 +0.07(+2.00%)
Sep 07, 2016 3.860 3.860 3.584 3.660 11,039 -0.28(-7.10%)
Sep 06, 2016 4.000 4.000 3.510 3.940 10,540 -0.08(-1.96%)
Sep 02, 2016 3.890 4.019 4.019 4.019 19,900 +0.17(+4.38%)
Sep 01, 2016 3.592 4.044 3.592 3.850 30,878 +0.20(+5.48%)
Aug 31, 2016 3.300 3.670 3.270 3.650 13,549 +0.33(+9.94%)
Aug 30, 2016 3.431 3.431 3.120 3.320 8,797 +0.09(+2.85%)
Aug 29, 2016 3.330 3.330 3.200 3.228 1,905 +0.04(+1.19%)
Aug 26, 2016 3.070 3.380 3.070 3.190 7,205 +0.05(+1.59%)
Aug 25, 2016 3.250 3.440 3.115 3.140 7,465 -0.07(-2.18%)
Aug 24, 2016 3.190 3.250 3.030 3.210 11,119 -0.17(-5.03%)
Aug 23, 2016 3.270 3.399 3.250 3.380 12,655 +0.08(+2.42%)
Aug 22, 2016 3.180 3.420 3.154 3.300 39,731 -0.15(-4.35%)
Aug 19, 2016 3.517 3.570 3.080 3.450 28,249 -0.24(-6.50%)
Aug 18, 2016 3.750 3.750 3.596 3.690 4,169 +0.04(+1.09%)
Aug 17, 2016 3.390 3.780 3.360 3.650 45,930 +0.16(+4.58%)
Aug 16, 2016 3.700 3.710 3.430 3.490 42,547 -0.26(-6.93%)
Aug 15, 2016 4.123 4.142 3.180 3.750 73,869 -0.11(-2.85%)
Aug 12, 2016 3.810 4.010 3.810 3.860 19,188 -0.11(-2.69%)
Aug 11, 2016 4.150 4.180 3.890 3.967 11,204 -0.00(-0.08%)
Aug 10, 2016 3.850 4.077 3.850 3.970 8,107 +0.03(+0.76%)
Aug 09, 2016 4.455 4.455 3.800 3.940 43,879 -0.07(-1.74%)
Aug 08, 2016 4.300 4.300 4.000 4.010 8,859 +0.07(+1.77%)
Aug 05, 2016 3.880 4.130 3.880 3.940 8,154 +0.01(+0.25%)
Aug 04, 2016 4.050 4.140 3.871 3.930 19,119 -0.16(-3.92%)
Aug 03, 2016 4.100 4.100 3.850 4.090 21,832 -0.09(-2.13%)
Aug 02, 2016 4.090 4.260 4.090 4.179 3,929 -0.00(-0.02%)
Aug 01, 2016 4.520 4.830 4.100 4.180 60,895 -0.17(-3.91%)
Jul 29, 2016 4.390 4.446 4.250 4.350 15,625 -0.05(-1.13%)
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.