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

Dario Health Corp (NQ: DRIO )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 4.510 4.670 4.400 4.430 73,932 -0.07(-1.56%)
Oct 28, 2022 4.450 4.550 4.384 4.500 47,028 +0.05(+1.12%)
Oct 27, 2022 4.430 4.580 4.310 4.450 91,979 +0.04(+0.79%)
Oct 26, 2022 4.500 4.650 4.400 4.415 135,439 -0.12(-2.75%)
Oct 25, 2022 4.330 4.600 4.330 4.540 103,810 +0.15(+3.42%)
Oct 24, 2022 4.520 4.520 4.130 4.390 100,915 -0.11(-2.44%)
Oct 21, 2022 4.230 4.550 4.135 4.500 88,681 +0.25(+5.88%)
Oct 20, 2022 4.260 4.670 4.250 4.250 167,420 +0.00(+0.00%)
Oct 19, 2022 4.690 4.690 4.250 4.250 191,172 -0.48(-10.15%)
Oct 18, 2022 4.860 5.080 4.730 4.730 103,127 -0.07(-1.46%)
Oct 17, 2022 4.750 5.080 4.723 4.800 154,597 +0.09(+1.91%)
Oct 14, 2022 4.930 5.160 4.680 4.710 113,447 -0.10(-2.08%)
Oct 13, 2022 4.710 5.000 4.480 4.810 215,012 -0.14(-2.83%)
Oct 12, 2022 5.080 5.130 4.840 4.950 99,711 -0.14(-2.75%)
Oct 11, 2022 5.190 5.300 5.060 5.090 110,910 -0.18(-3.42%)
Oct 10, 2022 5.150 5.470 4.900 5.270 120,109 +0.11(+2.13%)
Oct 07, 2022 5.460 5.470 5.100 5.160 165,675 -0.33(-6.01%)
Oct 06, 2022 5.210 5.700 5.210 5.490 133,116 +0.34(+6.60%)
Oct 05, 2022 5.080 5.220 4.930 5.150 132,406 +0.01(+0.19%)
Oct 04, 2022 4.840 5.360 4.820 5.140 240,789 +0.41(+8.67%)
Oct 03, 2022 4.650 4.830 4.423 4.730 119,634 +0.10(+2.16%)
Sep 30, 2022 4.480 4.860 4.480 4.630 369,306 +0.15(+3.35%)
Sep 29, 2022 4.460 4.530 4.123 4.480 180,710 -0.08(-1.75%)
Sep 28, 2022 4.080 4.650 4.040 4.560 268,588 +0.47(+11.49%)
Sep 27, 2022 4.140 4.175 4.045 4.090 51,770 +0.01(+0.25%)
Sep 26, 2022 4.020 4.240 4.015 4.080 89,399 +0.01(+0.25%)
Sep 23, 2022 3.950 4.120 3.800 4.070 210,644 +0.07(+1.75%)
Sep 22, 2022 4.000 4.125 3.830 4.000 210,156 +0.02(+0.50%)
Sep 21, 2022 3.980 4.255 3.880 3.980 306,650 +0.11(+2.84%)
Sep 20, 2022 3.930 3.960 3.680 3.870 269,392 +0.13(+3.48%)
Sep 19, 2022 3.800 3.801 3.660 3.740 140,657 -0.11(-2.86%)
Sep 16, 2022 4.060 4.150 3.750 3.850 232,611 -0.29(-7.00%)
Sep 15, 2022 4.140 4.289 4.060 4.140 101,602 -0.02(-0.48%)
Sep 14, 2022 4.070 4.260 4.060 4.160 93,629 +0.05(+1.22%)
Sep 13, 2022 4.320 4.330 4.020 4.110 159,180 -0.27(-6.16%)
Sep 12, 2022 4.330 4.500 4.320 4.380 65,084 +0.07(+1.62%)
Sep 09, 2022 4.290 4.400 4.220 4.310 118,809 +0.09(+2.13%)
Sep 08, 2022 4.200 4.256 4.080 4.220 154,619 -0.03(-0.71%)
Sep 07, 2022 4.080 4.275 4.020 4.250 170,912 +0.13(+3.16%)
Sep 06, 2022 4.470 4.580 4.090 4.120 230,059 -0.33(-7.42%)
Sep 02, 2022 4.610 4.715 4.370 4.450 208,201 -0.13(-2.84%)
Sep 01, 2022 4.730 4.800 4.410 4.580 252,014 -0.19(-3.98%)
Aug 31, 2022 4.580 4.790 4.510 4.770 287,715 +0.22(+4.84%)
Aug 30, 2022 4.760 5.007 4.510 4.550 193,016 -0.21(-4.41%)
Aug 29, 2022 4.870 5.040 4.730 4.760 139,161 -0.11(-2.26%)
Aug 26, 2022 5.170 5.276 4.850 4.870 195,514 -0.31(-5.98%)
Aug 25, 2022 5.240 5.240 5.045 5.180 125,200 -0.02(-0.38%)
Aug 24, 2022 5.230 5.310 5.100 5.200 140,662 -0.01(-0.19%)
Aug 23, 2022 5.260 5.440 5.100 5.210 281,528 -0.06(-1.14%)
Aug 22, 2022 4.860 5.290 4.850 5.270 268,956 +0.37(+7.55%)
Aug 19, 2022 5.060 5.140 4.840 4.900 406,149 -0.21(-4.11%)
Aug 18, 2022 5.430 5.458 5.100 5.110 261,149 -0.38(-6.92%)
Aug 17, 2022 5.720 5.920 5.245 5.490 627,680 -0.37(-6.31%)
Aug 16, 2022 6.660 6.660 5.750 5.860 615,351 -0.88(-13.06%)
Aug 15, 2022 6.530 6.830 5.910 6.740 683,498 -0.42(-5.87%)
Aug 12, 2022 7.300 7.330 7.000 7.160 535,614 +0.17(+2.43%)
Aug 11, 2022 6.500 7.240 6.500 6.990 568,554 +0.61(+9.56%)
Aug 10, 2022 6.180 6.525 6.045 6.380 215,558 +0.31(+5.19%)
Aug 09, 2022 6.440 6.450 5.910 6.065 196,157 -0.44(-6.84%)
Aug 08, 2022 6.370 6.690 6.370 6.510 150,270 +0.22(+3.50%)
Aug 05, 2022 5.940 6.460 5.880 6.290 262,424 +0.32(+5.36%)
Aug 04, 2022 5.830 6.004 5.790 5.970 109,949 +0.15(+2.58%)
Aug 03, 2022 5.900 6.080 5.730 5.820 189,907 +0.00(+0.00%)
Aug 02, 2022 5.740 5.950 5.550 5.820 137,139 +0.03(+0.52%)
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.