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

Dario Health Corp (NQ: DRIO )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 3.000 3.080 2.880 3.010 1,158,389 -0.89(-22.82%)
Mar 30, 2017 4.110 4.180 3.830 3.900 132,346 -0.09(-2.25%)
Mar 29, 2017 4.199 4.280 3.820 3.990 54,777 -0.04(-1.00%)
Mar 28, 2017 3.790 4.100 3.755 4.030 98,470 +0.04(+1.00%)
Mar 27, 2017 3.960 4.400 3.829 3.990 161,503 -0.07(-1.72%)
Mar 24, 2017 4.250 4.250 3.970 4.060 20,804 -0.09(-2.17%)
Mar 23, 2017 4.500 4.650 3.890 4.150 87,705 -0.35(-7.78%)
Mar 22, 2017 4.390 4.650 4.050 4.500 84,373 +0.02(+0.54%)
Mar 21, 2017 4.500 4.700 4.360 4.476 81,427 +0.03(+0.58%)
Mar 20, 2017 4.200 4.590 4.130 4.450 119,908 +0.30(+7.23%)
Mar 17, 2017 3.920 4.160 3.850 4.150 72,212 +0.20(+5.06%)
Mar 16, 2017 3.788 4.050 3.750 3.950 111,934 +0.14(+3.67%)
Mar 15, 2017 3.870 3.870 3.750 3.810 28,519 -0.01(-0.26%)
Mar 14, 2017 3.840 3.840 3.750 3.820 11,010 +0.03(+0.79%)
Mar 13, 2017 3.800 3.800 3.710 3.790 24,072 -0.01(-0.14%)
Mar 10, 2017 3.710 3.829 3.710 3.795 4,697 -0.05(-1.42%)
Mar 09, 2017 3.790 3.859 3.790 3.850 13,037 +0.01(+0.26%)
Mar 08, 2017 3.829 3.850 3.800 3.840 4,686 +0.02(+0.65%)
Mar 07, 2017 3.870 3.870 3.798 3.815 27,437 +0.03(+0.66%)
Mar 06, 2017 3.810 3.900 3.655 3.790 10,371 +0.10(+2.71%)
Mar 03, 2017 3.920 3.990 3.660 3.690 51,619 -0.18(-4.67%)
Mar 02, 2017 3.690 3.938 3.690 3.871 28,911 +0.18(+4.90%)
Mar 01, 2017 4.080 4.134 3.670 3.690 30,288 -0.27(-6.76%)
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%)
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.