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

Dario Health Corp (NQ: DRIO )

1.650 +0.040 (+2.48%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 9, 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 (%)
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%)
Aug 03, 2020 11.00 14.62 10.63 14.19 1,342,359 +1.79(+14.44%)
Jul 31, 2020 7.950 14.66 7.260 12.40 5,771,300 +4.33(+53.66%)
Jul 30, 2020 8.120 8.150 7.810 8.070 47,513 -0.08(-0.98%)
Jul 29, 2020 8.000 8.440 7.770 8.150 139,426 +0.10(+1.24%)
Jul 28, 2020 7.890 8.300 7.750 8.050 64,123 +0.07(+0.88%)
Jul 27, 2020 8.290 8.500 7.810 7.980 101,580 -0.02(-0.25%)
Jul 24, 2020 7.610 8.000 7.100 8.000 82,500 +0.49(+6.52%)
Jul 23, 2020 7.000 7.700 7.000 7.510 100,369 +0.56(+8.06%)
Jul 22, 2020 6.870 7.250 6.850 6.950 107,160 +0.13(+1.91%)
Jul 21, 2020 7.000 7.000 6.708 6.820 58,306 -0.09(-1.30%)
Jul 20, 2020 6.300 6.950 6.150 6.910 124,473 +0.79(+12.91%)
Jul 17, 2020 6.260 6.290 6.100 6.120 11,900 -0.08(-1.29%)
Jul 16, 2020 6.260 6.378 6.110 6.200 29,261 -0.10(-1.59%)
Jul 15, 2020 6.600 6.640 6.300 6.300 16,922 -0.10(-1.56%)
Jul 14, 2020 6.890 6.890 6.360 6.400 52,543 -0.60(-8.57%)
Jul 13, 2020 6.950 7.140 6.850 7.000 55,548 +0.10(+1.45%)
Jul 10, 2020 6.940 7.020 6.750 6.900 49,100 -0.01(-0.14%)
Jul 09, 2020 6.740 6.920 6.570 6.910 35,066 +0.07(+1.02%)
Jul 08, 2020 6.910 6.950 6.700 6.840 14,468 -0.04(-0.58%)
Jul 07, 2020 6.500 7.180 6.500 6.880 53,569 +0.43(+6.67%)
Jul 06, 2020 6.670 6.670 6.310 6.450 29,034 +0.15(+2.38%)
Jul 02, 2020 6.690 6.700 6.260 6.300 23,400 -0.39(-5.83%)
Jul 01, 2020 6.290 6.930 6.290 6.690 20,450 +0.34(+5.35%)
Jun 30, 2020 6.110 6.410 6.110 6.350 16,298 +0.15(+2.42%)
Jun 29, 2020 6.160 6.388 6.050 6.200 25,270 +0.00(+0.00%)
Jun 26, 2020 6.320 6.390 6.100 6.200 23,000 -0.10(-1.59%)
Jun 25, 2020 6.290 6.430 6.170 6.300 21,510 -0.08(-1.25%)
Jun 24, 2020 6.500 6.785 6.200 6.380 18,984 -0.12(-1.85%)
Jun 23, 2020 6.850 6.850 6.435 6.500 30,956 -0.14(-2.11%)
Jun 22, 2020 6.800 7.000 6.640 6.640 29,632 +0.11(+1.68%)
Jun 19, 2020 6.810 7.120 6.530 6.530 51,600 -0.11(-1.66%)
Jun 18, 2020 6.840 6.840 6.550 6.640 13,062 -0.09(-1.34%)
Jun 17, 2020 6.810 6.900 6.550 6.730 24,166 -0.01(-0.15%)
Jun 16, 2020 6.730 6.786 6.250 6.740 28,198 +0.01(+0.15%)
Jun 15, 2020 6.310 6.790 6.100 6.730 60,078 +0.29(+4.50%)
Jun 12, 2020 6.680 7.000 6.300 6.440 95,800 -0.39(-5.71%)
Jun 11, 2020 7.200 7.560 6.240 6.830 1,010,206 +0.93(+15.76%)
Jun 10, 2020 6.250 6.500 5.810 5.900 44,854 -0.15(-2.48%)
Jun 09, 2020 5.910 6.620 5.700 6.050 63,699 +0.16(+2.72%)
Jun 08, 2020 5.940 6.000 5.550 5.890 39,402 +0.19(+3.33%)
Jun 05, 2020 5.750 5.750 5.550 5.700 41,000 -0.05(-0.87%)
Jun 04, 2020 5.740 5.850 5.680 5.750 21,477 -0.11(-1.88%)
Jun 03, 2020 6.250 6.410 5.560 5.860 65,998 -0.30(-4.87%)
Jun 02, 2020 6.390 6.460 6.130 6.160 16,384 -0.21(-3.30%)
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.