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

Dario Health Corp (NQ: DRIO )

1.900 +0.020 (+1.06%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
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.