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

Dario Health Corp (NQ: DRIO )

1.660 +0.050 (+3.11%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 9, 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 (%)
Feb 28, 2017 3.900 4.098 3.900 3.958 23,853 +0.05(+1.22%)
Feb 27, 2017 4.250 4.250 3.780 3.910 57,150 -0.34(-8.00%)
Feb 24, 2017 4.170 4.250 3.985 4.250 26,369 +0.07(+1.67%)
Feb 23, 2017 4.170 4.250 4.090 4.180 31,061 +0.09(+2.20%)
Feb 22, 2017 4.200 4.200 4.020 4.090 18,548 -0.07(-1.80%)
Feb 21, 2017 3.810 4.200 3.710 4.165 101,341 +0.30(+7.90%)
Feb 17, 2017 3.860 3.860 3.860 0 +0.13(+3.49%)
Feb 16, 2017 3.860 3.939 3.656 3.730 6,196 -0.05(-1.32%)
Feb 15, 2017 3.930 3.970 3.720 3.780 12,939 -0.14(-3.54%)
Feb 14, 2017 3.900 3.950 3.900 3.919 17,534 -0.07(-1.78%)
Feb 13, 2017 4.020 4.020 3.876 3.990 4,132 -0.02(-0.50%)
Feb 10, 2017 4.030 4.030 3.850 4.010 11,244 +0.12(+3.12%)
Feb 09, 2017 4.000 4.020 3.704 3.889 30,971 -0.13(-3.27%)
Feb 08, 2017 3.920 4.050 3.780 4.020 22,859 +0.17(+4.29%)
Feb 07, 2017 4.000 4.099 3.780 3.855 50,115 -0.24(-5.76%)
Feb 06, 2017 4.310 4.310 4.025 4.090 32,786 -0.03(-0.76%)
Feb 03, 2017 3.990 4.630 3.829 4.121 204,081 +0.23(+5.94%)
Feb 02, 2017 3.550 4.230 3.550 3.890 126,387 +0.37(+10.56%)
Feb 01, 2017 3.520 3.550 3.503 3.518 10,184 -0.03(-0.89%)
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%)
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.