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

DarioHealth Corp. - Common Stock (NQ: DRIO )

0.6999 +0.0024 (+0.34%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.7000 0.7440 0.6800 0.6999 142,726 +0.00(+0.34%)
Dec 23, 2024 0.7900 0.8200 0.6800 0.6975 211,627 -0.10(-12.81%)
Dec 20, 2024 0.7300 0.8300 0.7200 0.8000 295,665 +0.06(+7.38%)
Dec 19, 2024 0.7000 0.7834 0.6700 0.7450 596,749 +0.09(+14.62%)
Dec 18, 2024 0.7200 0.7450 0.6500 0.6500 173,101 -0.06(-9.08%)
Dec 17, 2024 0.7000 0.7390 0.7000 0.7149 29,237 +0.01(+1.55%)
Dec 16, 2024 0.7100 0.7450 0.7010 0.7040 97,118 -0.03(-3.80%)
Dec 13, 2024 0.7400 0.7500 0.7202 0.7318 35,751 -0.02(-2.43%)
Dec 12, 2024 0.7800 0.7800 0.7100 0.7500 16,832 -0.03(-3.56%)
Dec 11, 2024 0.7128 0.7800 0.6995 0.7777 223,000 +0.07(+9.52%)
Dec 10, 2024 0.6900 0.7300 0.6900 0.7101 100,348 +0.03(+4.44%)
Dec 09, 2024 0.7600 0.7600 0.6610 0.6799 334,421 -0.09(-11.70%)
Dec 06, 2024 0.7510 0.7700 0.7401 0.7700 51,887 +0.00(+0.39%)
Dec 05, 2024 0.8000 0.8000 0.7352 0.7670 48,651 -0.00(-0.26%)
Dec 04, 2024 0.7400 0.7900 0.7400 0.7690 85,354 +0.02(+2.55%)
Dec 03, 2024 0.7500 0.7700 0.7310 0.7499 73,910 -0.02(-2.74%)
Dec 02, 2024 0.7700 0.7900 0.7600 0.7710 76,521 -0.02(-2.28%)
Nov 29, 2024 0.7500 0.8399 0.7450 0.7890 68,069 +0.07(+9.55%)
Nov 27, 2024 0.7000 0.7699 0.7000 0.7202 70,925 +0.05(+6.85%)
Nov 26, 2024 0.7400 0.7414 0.6706 0.6740 412,894 -0.06(-8.17%)
Nov 25, 2024 0.8810 0.8950 0.7310 0.7340 403,123 -0.11(-13.12%)
Nov 22, 2024 0.8300 0.9227 0.8002 0.8448 162,055 +0.01(+1.80%)
Nov 21, 2024 0.9140 0.9354 0.8006 0.8299 44,576 +0.05(+6.40%)
Nov 20, 2024 0.7800 0.8000 0.7757 0.7800 13,390 -0.01(-1.27%)
Nov 19, 2024 0.8100 0.8100 0.7800 0.7900 32,542 -0.01(-1.25%)
Nov 18, 2024 0.7700 0.8200 0.7500 0.8000 64,790 +0.03(+3.76%)
Nov 15, 2024 0.7899 0.8334 0.7600 0.7710 96,453 -0.04(-4.35%)
Nov 14, 2024 0.8600 0.8919 0.7900 0.8061 113,834 -0.06(-6.60%)
Nov 13, 2024 0.8823 0.9499 0.8400 0.8631 64,524 -0.00(-0.22%)
Nov 12, 2024 0.8633 0.9100 0.8605 0.8650 33,990 -0.03(-2.81%)
Nov 11, 2024 0.9001 0.9698 0.8429 0.8900 63,966 -0.03(-3.26%)
Nov 08, 2024 0.9700 1.000 0.8865 0.9200 83,392 -0.05(-5.17%)
Nov 07, 2024 1.000 1.000 0.9302 0.9702 105,837 +0.01(+0.52%)
Nov 06, 2024 0.9100 0.9800 0.9001 0.9652 76,432 +0.07(+8.15%)
Nov 05, 2024 0.9200 0.9200 0.8890 0.8925 23,200 -0.03(-2.99%)
Nov 04, 2024 0.9400 0.9400 0.9000 0.9200 31,627 -0.03(-2.90%)
Nov 01, 2024 0.9600 0.9600 0.9200 0.9475 53,134 -0.01(-1.31%)
Oct 31, 2024 1.000 1.000 0.9503 0.9601 27,236 -0.04(-3.80%)
Oct 30, 2024 0.9500 1.000 0.9500 0.9980 77,853 +0.05(+5.04%)
Oct 29, 2024 1.000 1.000 0.9450 0.9501 73,484 -0.04(-4.50%)
Oct 28, 2024 0.9800 1.000 0.9700 0.9949 124,915 +0.02(+2.57%)
Oct 25, 2024 0.9400 0.9965 0.9392 0.9700 30,444 +0.03(+3.74%)
Oct 24, 2024 0.9300 0.9549 0.9300 0.9350 32,602 +0.01(+0.54%)
Oct 23, 2024 0.9300 0.9599 0.9200 0.9300 26,320 -0.02(-2.24%)
Oct 22, 2024 0.9400 0.9590 0.9300 0.9513 63,873 -0.02(-1.70%)
Oct 21, 2024 1.040 1.040 0.9220 0.9678 112,273 -0.06(-6.04%)
Oct 18, 2024 1.020 1.048 0.9401 1.030 30,197 +0.03(+3.00%)
Oct 17, 2024 1.015 1.037 0.9700 1.000 62,214 -0.02(-1.66%)
Oct 16, 2024 1.000 1.040 0.9600 1.017 41,169 +0.02(+1.69%)
Oct 15, 2024 1.030 1.048 0.9287 1.000 52,757 -0.04(-3.85%)
Oct 14, 2024 1.010 1.060 0.9701 1.040 65,203 +0.02(+1.96%)
Oct 11, 2024 1.020 1.040 0.9703 1.020 85,685 +0.00(+0.00%)
Oct 10, 2024 1.000 1.039 1.000 1.020 20,633 +0.01(+0.99%)
Oct 09, 2024 1.050 1.050 0.9800 1.010 108,156 -0.04(-4.27%)
Oct 08, 2024 1.070 1.124 1.020 1.055 84,911 -0.02(-1.40%)
Oct 07, 2024 1.110 1.150 1.070 1.070 53,330 -0.06(-5.31%)
Oct 04, 2024 1.080 1.150 1.060 1.130 89,816 +0.09(+8.65%)
Oct 03, 2024 1.050 1.080 1.020 1.040 32,981 +0.01(+0.97%)
Oct 02, 2024 1.000 1.050 1.000 1.030 51,690 +0.03(+3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.