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

Dario Health Corp (NQ: DRIO )

1.510 +0.050 (+3.42%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 2, 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 (%)
Jul 31, 2023 3.740 3.820 3.650 3.730 71,994 -0.01(-0.27%)
Jul 28, 2023 3.490 3.789 3.460 3.740 82,580 +0.23(+6.55%)
Jul 27, 2023 3.710 3.710 3.450 3.510 91,009 -0.10(-2.77%)
Jul 26, 2023 3.420 3.720 3.260 3.610 189,357 +0.15(+4.34%)
Jul 25, 2023 3.700 3.700 3.440 3.460 250,482 -0.23(-6.23%)
Jul 24, 2023 3.880 3.980 3.440 3.690 506,565 -0.54(-12.77%)
Jul 21, 2023 4.170 4.260 4.020 4.230 64,507 +0.10(+2.42%)
Jul 20, 2023 4.110 4.200 4.030 4.130 47,543 +0.02(+0.49%)
Jul 19, 2023 4.090 4.200 4.060 4.110 78,441 -0.09(-2.14%)
Jul 18, 2023 3.980 4.200 3.940 4.200 111,780 +0.22(+5.53%)
Jul 17, 2023 3.920 4.040 3.910 3.980 42,464 +0.06(+1.53%)
Jul 14, 2023 4.150 4.150 3.890 3.920 35,424 -0.23(-5.54%)
Jul 13, 2023 4.000 4.150 3.980 4.150 58,229 +0.17(+4.27%)
Jul 12, 2023 4.020 4.130 3.960 3.980 71,096 -0.02(-0.50%)
Jul 11, 2023 3.840 4.000 3.820 4.000 45,893 +0.14(+3.63%)
Jul 10, 2023 3.870 4.020 3.800 3.860 97,468 +0.05(+1.31%)
Jul 07, 2023 3.790 3.920 3.790 3.810 50,513 -0.01(-0.26%)
Jul 06, 2023 3.890 4.010 3.790 3.820 96,404 -0.24(-5.91%)
Jul 05, 2023 4.150 4.150 3.950 4.060 26,564 -0.09(-2.17%)
Jul 03, 2023 3.970 4.150 3.919 4.150 34,835 +0.14(+3.49%)
Jun 30, 2023 3.970 4.100 3.780 4.010 131,287 +0.01(+0.25%)
Jun 29, 2023 3.820 4.100 3.761 4.000 116,110 +0.21(+5.54%)
Jun 28, 2023 3.720 3.890 3.680 3.790 57,223 +0.08(+2.16%)
Jun 27, 2023 3.610 3.800 3.520 3.710 93,686 +0.16(+4.51%)
Jun 26, 2023 3.580 3.680 3.470 3.550 102,653 -0.07(-1.93%)
Jun 23, 2023 3.680 3.710 3.550 3.620 62,901 -0.11(-2.95%)
Jun 22, 2023 3.720 3.770 3.577 3.730 119,856 +0.02(+0.54%)
Jun 21, 2023 3.820 3.860 3.645 3.710 126,236 -0.14(-3.64%)
Jun 20, 2023 3.910 4.070 3.850 3.850 117,942 -0.20(-4.94%)
Jun 16, 2023 4.100 4.185 4.020 4.050 204,522 -0.05(-1.22%)
Jun 15, 2023 4.150 4.190 4.020 4.100 121,591 +0.41(+11.11%)
May 08, 2023 3.870 3.870 3.540 3.690 106,802 -0.13(-3.40%)
May 05, 2023 3.740 3.910 3.521 3.820 125,455 +0.17(+4.66%)
May 04, 2023 3.510 3.650 3.435 3.650 94,321 +0.14(+3.99%)
May 03, 2023 3.220 3.570 3.220 3.510 209,598 +0.31(+9.69%)
May 02, 2023 3.300 3.490 3.130 3.200 251,479 -0.03(-0.93%)
May 01, 2023 3.330 3.440 3.200 3.230 83,493 -0.14(-4.15%)
Apr 28, 2023 3.320 3.540 3.320 3.370 114,609 +0.05(+1.51%)
Apr 27, 2023 3.250 3.390 3.230 3.320 86,765 +0.06(+1.84%)
Apr 26, 2023 3.260 3.350 3.185 3.260 96,407 -0.01(-0.31%)
Apr 25, 2023 3.420 3.450 3.180 3.270 227,137 -0.18(-5.22%)
Apr 24, 2023 3.530 3.590 3.300 3.450 293,171 -0.10(-2.82%)
Apr 21, 2023 3.660 3.730 3.460 3.550 233,464 -0.10(-2.74%)
Apr 20, 2023 3.560 3.690 3.513 3.650 54,092 +0.06(+1.67%)
Apr 19, 2023 3.440 3.610 3.400 3.590 245,565 +0.19(+5.59%)
Apr 18, 2023 3.580 3.650 3.310 3.400 343,093 -0.14(-3.95%)
Apr 17, 2023 3.720 3.812 3.510 3.540 172,483 -0.17(-4.58%)
Apr 14, 2023 4.020 4.050 3.660 3.710 176,115 -0.31(-7.71%)
Apr 13, 2023 3.930 4.120 3.930 4.020 44,629 +0.10(+2.55%)
Apr 12, 2023 4.110 4.110 3.920 3.920 29,529 -0.16(-3.92%)
Apr 11, 2023 3.920 4.180 3.900 4.080 74,119 +0.19(+4.88%)
Apr 10, 2023 3.840 3.940 3.730 3.890 160,042 +0.10(+2.64%)
Apr 06, 2023 3.880 3.910 3.750 3.790 74,666 -0.08(-2.07%)
Apr 05, 2023 3.850 3.920 3.700 3.870 89,072 +0.02(+0.52%)
Apr 04, 2023 4.000 4.000 3.750 3.850 145,179 -0.08(-2.04%)
Apr 03, 2023 4.170 4.200 3.910 3.930 139,970 -0.19(-4.61%)
Mar 31, 2023 4.130 4.200 4.045 4.120 61,345 +0.00(+0.00%)
Mar 30, 2023 3.990 4.150 3.960 4.120 76,131 +0.17(+4.30%)
Mar 29, 2023 3.950 4.180 3.840 3.950 246,488 +0.04(+1.02%)
Mar 28, 2023 4.050 4.099 3.880 3.910 147,867 -0.14(-3.46%)
Mar 27, 2023 4.200 4.240 3.980 4.050 227,164 -0.02(-0.49%)
Mar 24, 2023 4.030 4.240 3.980 4.070 204,469 -0.03(-0.73%)
Mar 23, 2023 4.320 4.500 3.995 4.100 179,551 -0.22(-5.09%)
Mar 22, 2023 4.400 4.570 4.275 4.320 137,423 +0.02(+0.47%)
Mar 21, 2023 3.950 4.420 3.950 4.300 92,077 +0.30(+7.50%)
Mar 20, 2023 4.040 4.040 3.800 4.000 68,484 -0.03(-0.74%)
Mar 17, 2023 3.920 4.080 3.870 4.030 162,681 +0.00(+0.00%)
Mar 16, 2023 4.000 4.150 3.926 4.030 148,822 -0.04(-0.98%)
Mar 15, 2023 4.060 4.240 4.010 4.070 104,599 -0.12(-2.86%)
Mar 14, 2023 3.880 4.230 3.880 4.190 332,227 +0.40(+10.55%)
Mar 13, 2023 4.000 4.100 3.765 3.790 307,338 -0.21(-5.25%)
Mar 10, 2023 4.370 4.370 3.890 4.000 417,832 -0.44(-9.91%)
Mar 09, 2023 5.190 5.460 4.410 4.440 582,887 -0.49(-9.94%)
Mar 08, 2023 4.960 5.030 4.824 4.930 147,882 +0.06(+1.23%)
Mar 07, 2023 4.847 4.926 4.716 4.870 79,594 +0.00(+0.00%)
Mar 06, 2023 4.810 5.000 4.710 4.870 166,880 +0.09(+1.88%)
Mar 03, 2023 4.430 4.890 4.392 4.780 154,817 +0.42(+9.63%)
Mar 02, 2023 4.520 4.520 4.150 4.360 266,386 -0.23(-5.01%)
Mar 01, 2023 4.650 4.680 4.540 4.590 63,615 -0.01(-0.22%)
Feb 28, 2023 4.480 4.670 4.450 4.600 103,706 +0.12(+2.68%)
Feb 27, 2023 4.520 4.681 4.400 4.480 88,304 +0.00(+0.00%)
Feb 24, 2023 4.470 4.700 4.370 4.480 103,461 -0.08(-1.75%)
Feb 23, 2023 4.760 4.760 4.460 4.560 61,869 -0.14(-2.98%)
Feb 22, 2023 4.940 4.960 4.610 4.700 138,374 -0.22(-4.47%)
Feb 21, 2023 5.110 5.127 4.880 4.920 119,787 -0.25(-4.84%)
Feb 17, 2023 5.220 5.338 5.140 5.170 63,761 -0.09(-1.71%)
Feb 16, 2023 5.060 5.430 5.040 5.260 128,462 +0.10(+1.94%)
Feb 15, 2023 5.230 5.314 5.090 5.160 73,692 -0.06(-1.15%)
Feb 14, 2023 5.220 5.390 5.150 5.220 50,710 -0.02(-0.38%)
Feb 13, 2023 5.560 5.570 5.220 5.240 61,799 -0.31(-5.59%)
Feb 10, 2023 5.500 5.570 5.280 5.550 126,728 -0.04(-0.72%)
Feb 09, 2023 5.660 5.840 5.460 5.590 94,844 -0.05(-0.89%)
Feb 08, 2023 5.950 5.960 5.610 5.640 159,682 -0.13(-2.25%)
Feb 07, 2023 5.720 5.900 5.570 5.770 117,965 +0.10(+1.76%)
Feb 06, 2023 5.170 5.750 5.170 5.670 254,191 +0.54(+10.53%)
Feb 03, 2023 5.250 5.490 5.110 5.130 138,962 -0.21(-3.93%)
Feb 02, 2023 5.530 5.660 5.290 5.340 132,272 -0.09(-1.66%)
Feb 01, 2023 5.550 5.600 5.290 5.430 208,840 -0.11(-1.99%)
Jan 31, 2023 5.460 5.660 5.460 5.540 115,443 +0.06(+1.09%)
Jan 30, 2023 5.710 5.850 5.460 5.480 131,441 -0.33(-5.68%)
Jan 27, 2023 5.880 6.070 5.760 5.810 106,846 -0.16(-2.68%)
Jan 26, 2023 6.040 6.070 5.880 5.970 55,960 +0.01(+0.17%)
Jan 25, 2023 5.730 6.080 5.710 5.960 74,082 +0.15(+2.58%)
Jan 24, 2023 5.830 6.070 5.700 5.810 119,359 -0.16(-2.68%)
Jan 23, 2023 5.810 6.064 5.711 5.970 161,632 +0.15(+2.58%)
Jan 20, 2023 5.850 5.970 5.550 5.820 115,213 +0.08(+1.39%)
Jan 19, 2023 6.220 6.220 5.650 5.740 227,378 -0.38(-6.21%)
Jan 18, 2023 6.470 6.780 5.970 6.120 313,126 -0.10(-1.61%)
Jan 17, 2023 6.050 6.370 5.860 6.220 271,922 +0.28(+4.71%)
Jan 13, 2023 5.410 6.250 5.197 5.940 311,039 +0.53(+9.80%)
Jan 12, 2023 5.180 5.480 5.011 5.410 147,255 +0.21(+4.04%)
Jan 11, 2023 5.300 5.600 5.000 5.200 230,238 -0.03(-0.57%)
Jan 10, 2023 4.850 5.370 4.755 5.230 276,604 +0.43(+8.96%)
Jan 09, 2023 4.300 4.940 4.300 4.800 225,608 +0.50(+11.63%)
Jan 06, 2023 4.480 4.480 4.210 4.300 102,360 -0.10(-2.27%)
Jan 05, 2023 4.540 4.590 4.330 4.400 64,838 -0.15(-3.30%)
Jan 04, 2023 4.430 4.640 4.270 4.550 67,609 +0.20(+4.60%)
Jan 03, 2023 4.340 4.540 4.220 4.350 59,755 +0.07(+1.64%)
Dec 30, 2022 3.750 4.290 3.750 4.280 170,175 +0.50(+13.23%)
Dec 29, 2022 3.580 3.820 3.560 3.780 78,810 +0.25(+7.08%)
Dec 28, 2022 3.750 3.849 3.530 3.530 143,175 -0.19(-5.11%)
Dec 27, 2022 3.990 4.060 3.720 3.720 152,026 -0.27(-6.77%)
Dec 23, 2022 4.180 4.280 3.930 3.990 84,110 -0.21(-5.00%)
Dec 22, 2022 4.020 4.230 4.010 4.200 110,757 +0.20(+5.00%)
Dec 21, 2022 4.010 4.169 3.910 4.000 82,373 +0.05(+1.27%)
Dec 20, 2022 4.040 4.120 3.920 3.950 71,355 -0.09(-2.23%)
Dec 19, 2022 4.010 4.070 3.900 4.040 138,809 +0.06(+1.51%)
Dec 16, 2022 3.950 4.075 3.880 3.980 64,761 +0.03(+0.76%)
Dec 15, 2022 4.250 4.290 3.865 3.950 155,866 -0.35(-8.14%)
Dec 14, 2022 4.170 4.410 4.090 4.300 162,451 +0.21(+5.13%)
Dec 13, 2022 4.220 4.360 4.010 4.090 236,584 -0.06(-1.45%)
Dec 12, 2022 4.350 4.350 4.120 4.150 146,532 -0.21(-4.82%)
Dec 09, 2022 4.300 4.470 4.170 4.360 98,623 +0.06(+1.40%)
Dec 08, 2022 4.680 4.850 4.290 4.300 152,541 -0.39(-8.32%)
Dec 07, 2022 4.730 4.790 4.570 4.690 91,807 -0.06(-1.26%)
Dec 06, 2022 4.830 4.835 4.510 4.750 107,474 -0.07(-1.45%)
Dec 05, 2022 4.890 5.100 4.810 4.820 194,291 -0.07(-1.43%)
Dec 02, 2022 4.770 5.000 4.765 4.890 76,968 +0.05(+1.03%)
Dec 01, 2022 4.990 5.260 4.750 4.840 166,384 -0.12(-2.42%)
Nov 30, 2022 4.970 5.030 4.620 4.960 216,498 -0.03(-0.60%)
Nov 29, 2022 4.840 5.085 4.840 4.990 98,527 +0.11(+2.25%)
Nov 28, 2022 4.950 5.032 4.760 4.880 56,809 -0.08(-1.61%)
Nov 25, 2022 4.930 5.170 4.920 4.960 53,251 -0.02(-0.40%)
Nov 23, 2022 4.740 4.990 4.740 4.980 39,568 +0.21(+4.40%)
Nov 22, 2022 4.760 4.840 4.611 4.770 102,104 +0.01(+0.21%)
Nov 21, 2022 5.010 5.010 4.650 4.760 162,296 -0.35(-6.85%)
Nov 18, 2022 5.360 5.500 5.020 5.110 251,783 -0.12(-2.29%)
Nov 17, 2022 5.250 5.339 4.979 5.230 198,554 +0.07(+1.36%)
Nov 16, 2022 4.790 5.465 4.770 5.160 385,005 +0.25(+5.09%)
Nov 15, 2022 4.550 5.200 4.335 4.910 744,579 +0.99(+25.26%)
Nov 14, 2022 4.010 4.100 3.900 3.920 124,011 -0.16(-3.92%)
Nov 11, 2022 3.920 4.260 3.860 4.080 147,383 +0.12(+3.03%)
Nov 10, 2022 3.910 4.055 3.880 3.960 168,056 +0.16(+4.21%)
Nov 09, 2022 3.960 4.060 3.790 3.800 154,381 -0.23(-5.71%)
Nov 08, 2022 4.000 4.199 3.975 4.030 78,196 +0.01(+0.25%)
Nov 07, 2022 4.110 4.110 3.900 4.020 101,045 +0.01(+0.25%)
Nov 04, 2022 4.100 4.190 3.850 4.010 101,985 -0.01(-0.25%)
Nov 03, 2022 4.080 4.216 4.010 4.020 89,093 -0.12(-2.90%)
Nov 02, 2022 4.420 4.450 4.140 4.140 106,072 -0.31(-6.97%)
Nov 01, 2022 4.540 4.564 4.330 4.450 107,895 +0.02(+0.45%)
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.