Historical Stock Prices

DRIO 
$0.35
*  
0.018
5.42 %
Get DRIO Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading DRIO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 0.33 0.36 0.3 0.35 190,320
05/21/2015 0.345 0.345 0.33 0.332 163,186
05/20/2015 0.3302 0.35 0.3302 0.348 43,720
05/19/2015 0.35 0.36 0.332 0.3348 88,479
05/18/2015 0.36 0.37 0.335 0.35 291,692
05/15/2015 0.4 0.4 0.36 0.38 335,113
05/14/2015 0.37 0.43 0.36 0.3925 370,754
05/13/2015 0.395 0.395 0.3305 0.35 427,389
05/12/2015 0.39 0.395 0.37 0.39 84,204
05/11/2015 0.395 0.43 0.3501 0.392 276,352
05/08/2015 0.37 0.39 0.34 0.39 179,853
05/07/2015 0.3689 0.3999 0.3689 0.38 40,457
05/06/2015 0.3 0.39 0.25 0.3699 141,860
05/05/2015 0.34 0.35 0.3201 0.3201 20,500
05/04/2015 0.34 0.3575 0.3311 0.357 71,202
05/01/2015 0.35 0.36 0.33 0.35 65,670
04/30/2015 0.375 0.375 0.35 0.37 96,874
04/29/2015 0.38 0.39 0.355 0.375 87,941
04/28/2015 0.37 0.3895 0.355 0.38 93,420
04/27/2015 0.4 0.4075 0.37 0.39 70,133
04/24/2015 0.37 0.4 0.37 0.4 100,488
04/23/2015 0.379 0.39 0.36 0.39 56,450
04/22/2015 0.3855 0.3855 0.36 0.38 85,804
04/21/2015 0.3995 0.42 0.3855 0.3877 168,987
04/20/2015 0.4255 0.43 0.388 0.3995 67,991
04/17/2015 0.35 0.439 0.35 0.42 313,188
04/16/2015 0.348 0.39 0.322 0.349 198,467
04/15/2015 0.39 0.4 0.174 0.32 706,623
04/14/2015 0.4651 0.4651 0.36 0.395 374,352
04/13/2015 0.49 0.49 0.421 0.43 181,684
04/10/2015 0.477 0.498 0.43 0.45 414,478
04/09/2015 0.411 0.45 0.4 0.45 351,342
04/08/2015 0.391 0.53 0.34 0.43 818,958
04/07/2015 0.33 0.38 0.33 0.375 114,317
04/06/2015 0.295 0.315 0.29 0.31 85,090
04/02/2015 0.28 0.3 0.275 0.295 204,648
04/01/2015 0.265 0.28 0.25 0.28 161,104
03/31/2015 0.2195 0.275 0.2195 0.265 216,731
03/30/2015 0.213 0.2195 0.21 0.2195 28,000
03/27/2015 0.2 0.21 0.1975 0.21 45,141
03/26/2015 0.1869 0.2 0.1869 0.2 14,450
03/25/2015 0.2 0.2 0.1861 0.2 62,811
03/24/2015 0.18 0.2 0.18 0.2 93,329
03/23/2015 0.1885 0.2 0.1706 0.18 17,200
03/20/2015 0.1701 0.19 0.1701 0.19 4,680
03/19/2015 0.17 0.19 0.17 0.19 26,018
03/18/2015 0.19 0.2 0.19 0.19 21,364
03/17/2015 0.1851 0.2 0.185 0.2 34,100
03/16/2015 0.2 0.2 0.1851 0.1851 14,544
03/13/2015 0.2 0.2 0.1851 0.2 8,940
03/12/2015 0.21 0.21 0.1751 0.21 51,333
03/11/2015 0.1775 0.215 0.1775 0.215 96,356
03/10/2015 0.175 0.18 0.175 0.18 22,900
03/09/2015 0.19 0.19 0.17 0.18 36,051
03/06/2015 0.1775 0.19 0.175 0.19 24,805
03/05/2015 0.18 0.18 0.1749 0.1799 13,549
03/04/2015 0.18 0.21 0.1713 0.18 161,402
03/03/2015 0.179 0.18 0.17 0.17 33,276
03/02/2015 0.19 0.19 0.1775 0.18 52,112
02/27/2015 0.195 0.195 0.181 0.19 211,653
02/26/2015 0.18 0.196 0.18 0.195 53,928
02/25/2015 0.172 0.18 0.1663 0.18 78,134
02/24/2015 0.1835 0.1835 0.1663 0.1715 97,013
02/23/2015 0.19 0.195 0.18 0.195 53,283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?