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

Dario Health Corp (NQ: DRIO )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Jun 01, 2020 6.400 6.400 6.010 6.370 36,103 -0.03(-0.45%)
May 29, 2020 6.620 6.620 6.090 6.399 8,900 +0.07(+1.08%)
May 28, 2020 6.290 6.610 6.290 6.330 11,112 -0.05(-0.86%)
May 27, 2020 6.820 6.820 5.970 6.385 38,931 -0.12(-1.77%)
May 26, 2020 7.000 7.000 6.450 6.500 82,934 -0.40(-5.80%)
May 22, 2020 6.760 7.000 6.760 6.900 9,700 +0.00(+0.00%)
May 21, 2020 6.870 6.980 6.540 6.900 14,938 -0.10(-1.43%)
May 20, 2020 6.930 7.280 6.860 7.000 24,276 +0.00(+0.00%)
May 19, 2020 6.890 7.290 6.890 7.000 18,538 +0.14(+2.04%)
May 18, 2020 7.440 7.440 6.700 6.860 104,968 -0.09(-1.29%)
May 15, 2020 6.920 7.450 6.920 6.950 33,400 +0.10(+1.46%)
May 14, 2020 6.670 6.970 6.500 6.850 31,305 -0.05(-0.72%)
May 13, 2020 7.120 7.120 6.700 6.900 49,792 -0.10(-1.43%)
May 12, 2020 7.300 7.500 6.830 7.000 148,808 -0.95(-11.95%)
May 11, 2020 7.620 8.000 7.620 7.950 58,641 +0.10(+1.27%)
May 08, 2020 8.000 8.144 7.530 7.850 65,500 +0.08(+1.03%)
May 07, 2020 8.890 8.890 7.510 7.770 197,655 -0.23(-2.88%)
May 06, 2020 7.520 8.250 7.300 8.000 182,062 +0.90(+12.68%)
May 05, 2020 7.190 7.620 6.790 7.100 81,167 -0.11(-1.47%)
May 04, 2020 7.020 7.440 6.881 7.206 71,340 +0.19(+2.65%)
May 01, 2020 7.300 7.641 6.851 7.020 68,000 -0.70(-9.07%)
Apr 30, 2020 7.900 8.100 7.250 7.720 90,432 -0.48(-5.85%)
Apr 29, 2020 8.020 8.740 7.600 8.200 173,279 +0.76(+10.22%)
Apr 28, 2020 9.180 9.520 7.250 7.440 215,573 -2.01(-21.27%)
Apr 27, 2020 8.110 9.600 7.850 9.450 303,579 +2.00(+26.85%)
Apr 24, 2020 6.080 7.700 5.950 7.450 220,400 +1.45(+24.07%)
Apr 23, 2020 6.319 6.690 5.960 6.005 54,447 -0.66(-9.97%)
Apr 22, 2020 6.050 6.670 5.951 6.670 25,173 +0.35(+5.55%)
Apr 21, 2020 6.350 6.350 6.095 6.319 9,530 +0.07(+1.11%)
Apr 20, 2020 5.880 6.990 5.880 6.250 17,642 +0.07(+1.13%)
Apr 17, 2020 6.230 6.412 5.885 6.180 37,300 +0.03(+0.49%)
Apr 16, 2020 6.550 6.550 5.900 6.150 13,864 -0.05(-0.85%)
Apr 15, 2020 6.730 6.730 5.810 6.203 27,389 -0.46(-6.87%)
Apr 14, 2020 7.120 7.350 6.000 6.660 33,989 +0.02(+0.30%)
Apr 13, 2020 6.600 7.000 6.000 6.640 18,855 +0.06(+0.95%)
Apr 09, 2020 5.930 6.656 5.600 6.577 12,000 +0.63(+10.55%)
Apr 08, 2020 5.887 6.060 5.775 5.950 5,650 -0.26(-4.26%)
Apr 07, 2020 5.949 6.510 5.949 6.215 2,992 +0.25(+4.28%)
Apr 06, 2020 5.660 6.410 5.200 5.960 33,876 +0.84(+16.41%)
Apr 03, 2020 5.850 5.850 5.110 5.120 12,900 -0.72(-12.33%)
Apr 02, 2020 6.150 6.310 5.820 5.840 5,698 +0.09(+1.54%)
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.