ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

DarioHealth Corp. - Common Stock (NQ:DRIO)

0.5499 -0.0231 (-4.03%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.5844 0.5869 0.5302 0.5499 116,668 -0.02(-4.03%)
Jul 31, 2025 0.5880 0.5880 0.5600 0.5730 25,257 -0.01(-0.87%)
Jul 30, 2025 0.5789 0.5889 0.5450 0.5780 119,023 +0.03(+6.06%)
Jul 29, 2025 0.6200 0.6400 0.5200 0.5450 721,221 -0.08(-12.81%)
Jul 28, 2025 0.6820 0.6820 0.6201 0.6251 167,636 -0.03(-4.01%)
Jul 25, 2025 0.6637 0.6819 0.6500 0.6512 178,589 -0.02(-3.05%)
Jul 24, 2025 0.6752 0.7098 0.6600 0.6717 152,145 -0.03(-4.04%)
Jul 23, 2025 0.7000 0.7149 0.6906 0.7000 41,436 -0.00(-0.04%)
Jul 22, 2025 0.7000 0.7149 0.7000 0.7003 153,702 -0.00(-0.65%)
Jul 21, 2025 0.6880 0.7193 0.6620 0.7049 59,411 +0.02(+2.76%)
Jul 18, 2025 0.7050 0.7390 0.6536 0.6860 195,214 -0.01(-2.00%)
Jul 17, 2025 0.7100 0.7340 0.7000 0.7000 282,934 -0.02(-2.10%)
Jul 16, 2025 0.7000 0.7200 0.6753 0.7150 356,907 +0.01(+0.85%)
Jul 15, 2025 0.7188 0.7188 0.6750 0.7090 65,980 +0.01(+1.29%)
Jul 14, 2025 0.7200 0.7200 0.6902 0.7000 181,880 -0.02(-2.64%)
Jul 11, 2025 0.7100 0.7200 0.6700 0.7190 150,758 +0.00(+0.22%)
Jul 10, 2025 0.7300 0.7400 0.7106 0.7174 184,567 -0.00(-0.36%)
Jul 09, 2025 0.7100 0.7327 0.6930 0.7200 125,513 +0.02(+2.78%)
Jul 08, 2025 0.7231 0.7231 0.7002 0.7005 138,102 +0.00(+0.03%)
Jul 07, 2025 0.7014 0.7200 0.7001 0.7003 162,954 -0.00(-0.64%)
Jul 03, 2025 0.7011 0.7200 0.7011 0.7048 34,054 -0.01(-0.75%)
Jul 02, 2025 0.7200 0.7200 0.6850 0.7101 34,113 +0.00(+0.01%)
Jul 01, 2025 0.6700 0.7151 0.6700 0.7100 100,876 +0.04(+5.97%)
Jun 30, 2025 0.6760 0.6900 0.6700 0.6700 85,949 +0.00(+0.00%)
Jun 27, 2025 0.7065 0.7080 0.6700 0.6700 93,280 -0.02(-2.20%)
Jun 26, 2025 0.6760 0.7198 0.6760 0.6851 117,815 -0.01(-1.57%)
Jun 25, 2025 0.7100 0.7199 0.6801 0.6960 94,455 -0.02(-3.06%)
Jun 24, 2025 0.7190 0.7341 0.6850 0.7180 424,240 +0.03(+4.79%)
Jun 23, 2025 0.6693 0.7100 0.6693 0.6852 49,621 -0.00(-0.70%)
Jun 20, 2025 0.7199 0.7217 0.6900 0.6900 163,505 -0.03(-4.15%)
Jun 18, 2025 0.6819 0.7199 0.6819 0.7199 140,797 +0.03(+4.18%)
Jun 17, 2025 0.6700 0.7100 0.6700 0.6910 57,981 -0.01(-0.78%)
Jun 16, 2025 0.6900 0.7100 0.6851 0.6964 20,228 +0.03(+4.56%)
Jun 13, 2025 0.7111 0.7200 0.6300 0.6660 265,450 -0.03(-4.52%)
Jun 12, 2025 0.7200 0.7259 0.6919 0.6975 63,178 -0.02(-3.12%)
Jun 11, 2025 0.7289 0.7289 0.6940 0.7200 55,845 +0.00(+0.66%)
Jun 10, 2025 0.7200 0.7300 0.7101 0.7153 412,892 -0.00(-0.65%)
Jun 09, 2025 0.7000 0.7570 0.7000 0.7200 880,400 +0.02(+2.71%)
Jun 06, 2025 0.6811 0.7100 0.6700 0.7010 93,134 +0.00(+0.14%)
Jun 05, 2025 0.7000 0.7010 0.6700 0.7000 165,589 +0.00(+0.57%)
Jun 04, 2025 0.6888 0.6978 0.6700 0.6960 59,022 +0.03(+3.80%)
Jun 03, 2025 0.7000 0.7200 0.6705 0.6705 23,494 -0.03(-4.23%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.