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

Dario Health Corp (NQ: DRIO )

1.150 -0.060 (-4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 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%)
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.