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 (%)
Jun 29, 2018 1.290 1.295 1.110 1.280 155,415 -0.01(-0.78%)
Jun 28, 2018 1.345 1.360 1.251 1.290 112,002 -0.09(-6.51%)
Jun 27, 2018 1.380 1.430 1.350 1.380 48,026 +0.00(+0.00%)
Jun 26, 2018 1.400 1.431 1.370 1.380 55,771 -0.03(-2.13%)
Jun 25, 2018 1.400 1.440 1.400 1.410 85,664 +0.01(+0.72%)
Jun 22, 2018 1.470 1.550 1.400 1.400 374,270 -0.06(-4.11%)
Jun 21, 2018 1.450 1.486 1.450 1.460 236,833 +0.02(+1.39%)
Jun 20, 2018 1.420 1.460 1.410 1.440 41,176 +0.02(+1.41%)
Jun 19, 2018 1.420 1.450 1.420 1.420 41,712 +0.00(+0.00%)
Jun 18, 2018 1.480 1.482 1.410 1.420 108,960 -0.06(-4.05%)
Jun 15, 2018 1.500 1.500 1.480 22,109 -0.02(-1.33%)
Jun 14, 2018 1.519 1.519 1.500 1.500 6,808 -0.02(-1.32%)
Jun 13, 2018 1.510 1.560 1.500 1.520 17,078 +0.01(+0.67%)
Jun 12, 2018 1.530 1.560 1.499 1.510 37,275 -0.03(-1.95%)
Jun 11, 2018 1.530 1.579 1.510 1.540 103,287 +0.03(+1.99%)
Jun 08, 2018 1.510 1.520 1.481 1.510 20,783 -0.01(-0.65%)
Jun 07, 2018 1.540 1.710 1.470 1.520 305,822 -0.01(-0.66%)
Jun 06, 2018 1.560 1.610 1.530 1.530 8,991 -0.02(-1.29%)
Jun 05, 2018 1.578 1.610 1.540 1.550 44,248 -0.06(-3.73%)
Jun 04, 2018 1.680 1.680 1.600 1.610 136,805 -0.03(-1.83%)
Jun 01, 2018 1.620 1.663 1.560 1.640 55,336 +0.04(+2.50%)
May 31, 2018 1.430 1.600 1.430 1.600 75,466 +0.14(+9.59%)
May 30, 2018 1.460 1.550 1.450 1.460 144,570 -0.03(-1.68%)
May 29, 2018 1.600 1.608 1.430 1.485 92,336 -0.10(-6.60%)
May 25, 2018 1.590 1.590 1.590 0 -0.02(-1.24%)
May 24, 2018 1.680 1.680 1.560 1.610 117,313 -0.07(-4.17%)
May 23, 2018 1.720 1.720 1.650 1.680 47,302 -0.04(-2.33%)
May 22, 2018 1.734 1.764 1.710 1.720 49,625 -0.01(-0.58%)
May 21, 2018 1.800 1.800 1.725 1.730 81,123 -0.07(-3.89%)
May 18, 2018 1.820 1.820 1.770 1.800 22,255 -0.02(-1.10%)
May 17, 2018 1.771 1.820 1.751 1.820 48,273 +0.03(+1.68%)
May 16, 2018 1.790 1.800 1.750 1.790 58,602 +0.07(+4.07%)
May 15, 2018 1.790 1.829 1.720 1.720 89,773 -0.07(-3.91%)
May 14, 2018 1.810 1.929 1.760 1.790 312,488 -0.03(-1.65%)
May 11, 2018 1.760 1.850 1.760 1.820 13,621 +0.07(+4.00%)
May 10, 2018 1.810 1.873 1.750 1.750 9,035 -0.07(-3.85%)
May 09, 2018 1.810 1.820 1.770 1.820 15,876 +0.05(+2.82%)
May 08, 2018 1.799 1.799 1.750 1.770 19,780 +0.00(+0.00%)
May 07, 2018 1.810 1.840 1.760 1.770 44,100 -0.04(-2.17%)
May 04, 2018 1.810 1.850 1.650 1.809 42,865 +0.01(+0.51%)
May 03, 2018 1.827 1.840 1.750 1.800 11,057 -0.04(-2.17%)
May 02, 2018 1.750 1.850 1.750 1.840 51,488 +0.04(+2.22%)
May 01, 2018 1.800 1.800 1.750 1.800 23,060 -0.01(-0.55%)
Apr 30, 2018 1.820 1.856 1.660 1.810 105,952 -0.01(-0.55%)
Apr 27, 2018 1.860 1.870 1.770 1.820 52,329 -0.04(-2.15%)
Apr 26, 2018 1.860 2.150 1.740 1.860 524,532 +0.00(+0.16%)
Apr 25, 2018 1.740 1.879 1.740 1.857 166,829 +0.10(+5.51%)
Apr 24, 2018 1.700 1.764 1.700 1.760 51,675 +0.07(+3.95%)
Apr 23, 2018 1.700 1.720 1.671 1.693 61,224 +0.00(+0.19%)
Apr 20, 2018 1.690 1.727 1.660 1.690 28,548 +0.00(+0.00%)
Apr 19, 2018 1.730 1.780 1.680 1.690 31,294 -0.06(-3.43%)
Apr 18, 2018 1.750 1.780 1.717 1.750 29,657 -0.01(-0.57%)
Apr 17, 2018 1.750 1.800 1.749 1.760 35,668 +0.03(+1.73%)
Apr 16, 2018 1.800 1.800 1.700 1.730 93,235 -0.03(-1.70%)
Apr 13, 2018 1.750 1.760 1.690 1.760 60,998 +0.04(+2.33%)
Apr 12, 2018 1.680 1.770 1.680 1.720 70,295 +0.05(+2.99%)
Apr 11, 2018 1.680 1.720 1.650 1.670 57,171 -0.01(-0.60%)
Apr 10, 2018 1.690 1.710 1.660 1.680 75,326 +0.02(+1.20%)
Apr 09, 2018 1.630 1.780 1.600 1.660 295,262 +0.09(+5.73%)
Apr 06, 2018 1.540 1.600 1.511 1.570 29,694 +0.04(+2.61%)
Apr 05, 2018 1.610 1.610 1.521 1.530 44,068 -0.08(-4.97%)
Apr 04, 2018 1.570 1.630 1.500 1.610 67,139 +0.08(+5.23%)
Apr 03, 2018 1.590 1.614 1.515 1.530 57,664 -0.06(-3.77%)
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.