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 (%)
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%)
Sep 01, 2017 2.060 2.109 1.880 1.960 33,655 -0.14(-6.67%)
Aug 31, 2017 2.209 2.250 2.020 2.100 26,672 -0.08(-3.67%)
Aug 30, 2017 2.150 2.282 2.140 2.180 40,622 +0.05(+2.35%)
Aug 29, 2017 2.020 2.178 2.017 2.130 55,248 +0.13(+6.50%)
Aug 28, 2017 2.020 2.080 1.950 2.000 21,718 -0.04(-1.83%)
Aug 25, 2017 1.910 2.080 1.910 2.037 26,877 +0.12(+6.10%)
Aug 24, 2017 1.980 1.980 1.870 1.920 12,240 -0.10(-4.95%)
Aug 23, 2017 2.096 2.096 1.890 2.020 15,158 +0.09(+4.66%)
Aug 22, 2017 1.860 2.070 1.840 1.930 41,309 -0.03(-1.53%)
Aug 21, 2017 2.048 2.088 1.900 1.960 45,830 -0.04(-2.00%)
Aug 18, 2017 2.260 2.270 2.000 2.000 109,778 -0.27(-11.90%)
Aug 17, 2017 1.940 2.429 1.829 2.270 71,413 +0.43(+23.37%)
Aug 16, 2017 2.050 2.100 1.810 1.840 85,027 -0.18(-8.91%)
Aug 15, 2017 2.033 2.170 1.941 2.020 53,502 -0.09(-4.27%)
Aug 14, 2017 2.702 2.702 2.030 2.110 84,714 -0.28(-11.72%)
Aug 11, 2017 2.061 2.390 2.061 2.390 16,560 +0.31(+14.63%)
Aug 10, 2017 2.110 2.216 2.080 2.085 5,044 -0.02(-0.71%)
Aug 09, 2017 2.130 2.200 2.050 2.100 20,504 -0.06(-2.78%)
Aug 08, 2017 2.340 2.340 2.160 2.160 14,814 -0.23(-9.62%)
Aug 07, 2017 2.470 2.610 2.280 2.390 15,582 -0.08(-3.24%)
Aug 04, 2017 2.610 2.610 2.470 2.470 8,408 -0.15(-5.73%)
Aug 03, 2017 2.550 2.640 2.540 2.620 6,510 +0.04(+1.70%)
Aug 02, 2017 2.620 2.620 2.510 2.576 13,361 +0.04(+1.42%)
Aug 01, 2017 2.799 2.799 2.540 2.540 74,039 -0.21(-7.64%)
Jul 31, 2017 2.730 2.800 2.640 2.750 8,643 -0.02(-0.72%)
Jul 28, 2017 2.810 2.830 2.563 2.770 14,607 +0.16(+6.13%)
Jul 27, 2017 2.671 2.690 2.590 2.610 9,054 -0.08(-2.97%)
Jul 26, 2017 2.700 2.796 2.684 2.690 32,975 -0.01(-0.37%)
Jul 25, 2017 2.750 2.750 2.700 2.700 8,095 -0.07(-2.53%)
Jul 24, 2017 2.760 2.969 2.730 2.770 43,092 +0.06(+2.21%)
Jul 21, 2017 2.840 2.880 2.590 2.710 18,142 -0.10(-3.56%)
Jul 20, 2017 2.875 2.930 2.690 2.810 130,299 +0.01(+0.36%)
Jul 19, 2017 2.830 2.830 2.760 2.800 28,526 -0.03(-1.06%)
Jul 18, 2017 2.807 2.901 2.790 2.830 38,512 +0.01(+0.40%)
Jul 17, 2017 2.840 2.840 2.700 2.819 37,020 +0.09(+3.25%)
Jul 14, 2017 2.650 2.730 2.515 2.730 30,937 +0.08(+3.02%)
Jul 13, 2017 2.520 2.662 2.460 2.650 19,381 +0.16(+6.43%)
Jul 12, 2017 2.400 2.630 2.400 2.490 33,474 +0.12(+5.06%)
Jul 11, 2017 2.470 2.530 2.370 2.370 12,675 -0.13(-5.20%)
Jul 10, 2017 2.522 2.536 2.450 2.500 17,112 +0.04(+1.63%)
Jul 07, 2017 2.850 2.850 2.450 2.460 16,188 -0.09(-3.53%)
Jul 06, 2017 2.660 2.796 2.500 2.550 30,821 -0.19(-6.93%)
Jul 05, 2017 2.500 2.850 2.350 2.740 155,999 +0.18(+7.03%)
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.