Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

DarioHealth Corp. - Common Stock (NQ: DRIO )

0.7400 -0.0600 (-7.50%)

Streaming Delayed Price Updated: 12:44 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.