Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DRIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.45 | 0.13 | 9.85% | 1.30 | 1.5201 | 1.30 | 165,547 |
| Apr 22 2024 | 1.32 | 0.16 | 13.79% | 1.19 | 1.3796 | 1.175 | 179,328 |
| Apr 19 2024 | 1.16 | 0.01 | 0.87% | 1.12 | 1.19 | 1.11 | 49,826 |
| Apr 18 2024 | 1.15 | -0.06 | -4.96% | 1.26 | 1.26 | 1.10 | 95,655 |
| Apr 17 2024 | 1.21 | 0.04 | 3.42% | 1.20 | 1.2644 | 1.19 | 59,906 |
| Apr 16 2024 | 1.17 | 0.03 | 2.63% | 1.20 | 1.20 | 1.15 | 34,325 |
| Apr 15 2024 | 1.14 | -0.09 | -7.32% | 1.20 | 1.2699 | 1.0501 | 164,596 |
| Apr 12 2024 | 1.23 | -0.22 | -14.88% | 1.44 | 1.44 | 1.15 | 209,793 |
| Apr 11 2024 | 1.445 | 0.14 | 10.31% | 1.31 | 1.46 | 1.25 | 192,450 |
| Apr 10 2024 | 1.31 | 0.02 | 1.55% | 1.29 | 1.32 | 1.26 | 49,878 |
| Apr 09 2024 | 1.29 | -0.14 | -9.79% | 1.42 | 1.47 | 1.26 | 173,847 |
| Apr 08 2024 | 1.43 | 0.08 | 5.93% | 1.35 | 1.47 | 1.29 | 185,969 |
| Apr 05 2024 | 1.35 | -0.03 | -2.17% | 1.39 | 1.422 | 1.3201 | 89,598 |
| Apr 04 2024 | 1.38 | -0.05 | -3.50% | 1.43 | 1.4965 | 1.30 | 85,951 |
| Apr 03 2024 | 1.43 | 0.10 | 7.52% | 1.35 | 1.47 | 1.22 | 319,112 |
| Apr 02 2024 | 1.33 | -0.15 | -10.14% | 1.51 | 1.51 | 1.26 | 236,254 |
| Apr 01 2024 | 1.48 | -0.05 | -3.27% | 1.52 | 1.52 | 1.43 | 110,809 |
| Mar 28 2024 | 1.53 | 0.01 | 0.66% | 1.45 | 1.66 | 1.42 | 164,438 |
| Mar 27 2024 | 1.52 | 0.01 | 0.33% | 1.52 | 1.64 | 1.48 | 139,779 |
| Mar 26 2024 | 1.515 | 0.02 | 1.68% | 1.48 | 1.55 | 1.48 | 36,510 |
| Mar 25 2024 | 1.49 | 0.04 | 2.76% | 1.49 | 1.58 | 1.4396 | 104,516 |
| Mar 22 2024 | 1.45 | -0.01 | -0.68% | 1.47 | 1.55 | 1.42 | 84,326 |
| Mar 21 2024 | 1.46 | 0.06 | 4.29% | 1.45 | 1.47 | 1.345 | 126,641 |
| Mar 20 2024 | 1.40 | -0.03 | -2.10% | 1.41 | 1.46 | 1.32 | 70,964 |
| Mar 19 2024 | 1.43 | -0.07 | -4.67% | 1.47 | 1.49 | 1.41 | 147,324 |
| Mar 18 2024 | 1.50 | -0.02 | -1.32% | 1.55 | 1.55 | 1.49 | 56,989 |
| Mar 15 2024 | 1.52 | 0.02 | 1.33% | 1.505 | 1.56 | 1.505 | 54,136 |
| Mar 14 2024 | 1.50 | -0.12 | -7.41% | 1.62 | 1.649 | 1.455 | 79,197 |
| Mar 13 2024 | 1.62 | 0.02 | 1.25% | 1.59 | 1.67 | 1.59 | 57,404 |
| Mar 12 2024 | 1.60 | -0.17 | -9.60% | 1.80 | 1.84 | 1.58 | 193,548 |
| Mar 11 2024 | 1.77 | 0.02 | 1.14% | 1.80 | 1.87 | 1.73 | 132,832 |
| Mar 08 2024 | 1.75 | 0.03 | 1.74% | 1.70 | 1.80 | 1.70 | 108,525 |
| Mar 07 2024 | 1.72 | 0.04 | 2.38% | 1.72 | 1.74 | 1.62 | 130,355 |
| Mar 06 2024 | 1.68 | 0.00 | 0.00% | 1.72 | 1.7567 | 1.63 | 162,179 |
| Mar 05 2024 | 1.68 | -0.06 | -3.45% | 1.75 | 1.94 | 1.6201 | 229,356 |
| Mar 04 2024 | 1.74 | -0.26 | -12.78% | 2.03 | 2.03 | 1.72 | 153,089 |
| Mar 01 2024 | 1.995 | -0.04 | -1.72% | 2.07 | 2.0984 | 1.985 | 45,613 |
| Feb 29 2024 | 2.03 | -0.18 | -8.14% | 2.23 | 2.26 | 1.98 | 258,238 |
| Feb 28 2024 | 2.21 | 0.06 | 2.79% | 2.15 | 2.24 | 2.12 | 59,832 |
| Feb 27 2024 | 2.15 | 0.13 | 6.44% | 2.06 | 2.26 | 2.02 | 216,474 |
| Feb 26 2024 | 2.02 | -0.01 | -0.49% | 2.05 | 2.1399 | 1.99 | 132,165 |
| Feb 23 2024 | 2.03 | 0.00 | 0.25% | 2.08 | 2.13 | 1.98 | 91,575 |
| Feb 22 2024 | 2.025 | -0.01 | -0.25% | 2.02 | 2.07 | 2.00 | 156,154 |
| Feb 21 2024 | 2.03 | -0.41 | -16.80% | 2.48 | 2.48 | 1.95 | 296,079 |
| Feb 20 2024 | 2.44 | 0.09 | 3.83% | 2.37 | 2.5088 | 2.35 | 89,505 |
| Feb 16 2024 | 2.35 | -0.20 | -7.84% | 2.55 | 2.55 | 2.10 | 163,886 |
| Feb 15 2024 | 2.55 | 0.53 | 26.24% | 2.05 | 2.60 | 2.05 | 195,981 |
| Feb 14 2024 | 2.02 | -0.02 | -0.98% | 2.06 | 2.13 | 2.00 | 87,573 |
| Feb 13 2024 | 2.04 | 0.00 | 0.00% | 2.0775 | 2.09 | 1.9665 | 34,535 |
| Feb 12 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.12 | 2.0004 | 50,773 |
| Feb 09 2024 | 2.05 | 0.11 | 5.67% | 1.94 | 2.11 | 1.94 | 79,617 |
| Feb 08 2024 | 1.94 | 0.07 | 3.74% | 1.86 | 1.97 | 1.86 | 26,795 |
| Feb 07 2024 | 1.87 | 0.01 | 0.54% | 1.89 | 1.89 | 1.81 | 26,120 |
| Feb 06 2024 | 1.86 | -0.09 | -4.62% | 1.93 | 2.06 | 1.80 | 176,354 |
| Feb 05 2024 | 1.95 | 0.15 | 8.33% | 1.86 | 1.95 | 1.7001 | 314,048 |
| Feb 02 2024 | 1.80 | -0.11 | -5.76% | 1.93 | 1.99 | 1.76 | 63,378 |
| Feb 01 2024 | 1.91 | 0.02 | 1.06% | 1.91 | 1.96 | 1.90 | 32,065 |
| Jan 31 2024 | 1.89 | -0.13 | -6.44% | 2.05 | 2.07 | 1.80 | 111,505 |
| Jan 30 2024 | 2.02 | -0.13 | -6.05% | 2.21 | 2.21 | 1.98 | 146,533 |
| Jan 29 2024 | 2.15 | -0.23 | -9.66% | 2.30 | 2.34 | 2.15 | 255,482 |
| Jan 26 2024 | 2.38 | 0.30 | 14.42% | 2.08 | 2.49 | 2.08 | 410,195 |
| Jan 25 2024 | 2.08 | -0.02 | -0.95% | 2.08 | 2.13 | 2.04 | 61,580 |
