DRIO

Historical Stock Prices

$5.2399
*  
0.2301
4.21%
Get DRIO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DRIO now
Exchange: NASDAQ
Industry: Health Care
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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 5.3121 5.3838 5.1799 5.2399 32,463
04/28/2016 5.4709 5.4899 5.3 5.47 31,956
04/27/2016 5.42 5.61 5.42 5.5 13,291
04/26/2016 5.68 5.68 5.32 5.4499 11,820
04/25/2016 5.25 5.6899 5.25 5.68 12,880
04/22/2016 5.4009 5.5 5.4009 5.42 7,223
04/21/2016 5.74 5.74 5.3 5.49 55,923
04/20/2016 5.63 5.825 5.5401 5.5401 23,745
04/19/2016 5.5 5.7 5.5 5.69 37,467
04/18/2016 5.3 5.6999 5.3 5.39 64,820
04/15/2016 5.162 5.3 5.16 5.29 15,591
04/14/2016 5.251 5.34 5.196 5.196 43,310
04/13/2016 5.4 5.4 5.15 5.2 4,298
04/12/2016 5.35 5.4 5.1 5.23 31,154
04/11/2016 5.23 5.3577 5.12 5.3 21,286
04/08/2016 5.45 5.49 4.8961 5.22 65,392
04/07/2016 5.51 5.51 4.86 5.25 60,513
04/06/2016 4.5 5.2 4.35 4.95 221,320
04/05/2016 4.38 4.5 4.2812 4.44 41,319
04/04/2016 4.4 4.45 4.3 4.43 13,814
04/01/2016 4.35 4.4 4.16 4.4 20,991
03/31/2016 4.4 4.4001 4.31 4.3101 11,626
03/30/2016 4.45 4.45 4.23 4.4 43,262
03/29/2016 4.15 4.3185 4.061 4.3185 18,857
03/28/2016 4.4 4.45 3.9795 4.1299 69,412
03/24/2016 4.23 4.32 3.98 4.25 36,864
03/23/2016 4.2 4.45 3.8176 4.01 70,522
03/22/2016 4.29 4.32 3.7807 4.09 81,574
03/21/2016 4.09 4.45 3.9 4.2 152,490
03/18/2016 3.58 4.21 3.5 3.8 92,206
03/17/2016 3.49 3.52 3.46 3.51 11,275
03/16/2016 3.31 3.5 3.3 3.44 24,202
03/15/2016 3.69 3.7799 3.352 3.36 32,007
03/14/2016 3.75 3.75 3.4 3.51 42,244
03/11/2016 3.8 3.8 3.53 3.8 64,556
03/10/2016 3.7 3.87 3.65 3.78 110,357
03/09/2016 3.4996 3.75 3.4996 3.68 122,229
03/08/2016 3.7 3.75 3.56 3.56 22,155
03/07/2016 4.2 4.2 3.5 3.7 113,791
03/04/2016 3.65 3.7 3.41 3.648 252,761
03/03/2016 5.3996 6.2995 4.4096 6.2995 9,562
03/02/2016 5.4896 5.4896 5.3816 5.4896 781
03/01/2016 4.2297 5.4896 4.2297 5.4896 3,276
02/29/2016 5.4896 5.9206 5.3996 5.3996 9,154
02/26/2016 5.4896 5.8495 5.4896 5.8495 2,745
02/25/2016 5.7595 6.1141 5.3996 5.7325 4,430
02/24/2016 5.9395 6.1195 5.5994 5.6695 2,101
02/23/2016 6.7495 6.7495 5.9395 5.9395 2,153
02/22/2016 6.1195 7.3794 5.9395 6.6577 4,483
02/19/2016 6.5695 6.8218 5.3996 6.0295 24,532
02/18/2016 7.3776 7.3776 5.7235 6.2995 30,346
02/17/2016 7.1994 7.1994 6.6595 6.8395 5,956
02/16/2016 7.3956 7.3956 7.1994 7.2894 4,200
02/12/2016 7.7394 7.7394 7.3794 7.5414 1,468
02/11/2016 7.3794 7.9194 6.8934 7.6494 4,726
02/10/2016 7.2894 7.7232 7.2894 7.6998 943
02/09/2016 7.9194 8.0994 7.3794 8.049 4,236
02/08/2016 8.0994 8.2793 7.1994 8.0994 2,365
02/05/2016 8.2793 8.2793 8.0274 8.2793 3,450
02/04/2016 8.0994 8.4593 7.977 7.977 6,881
02/03/2016 7.9194 8.2793 7.5594 8.2433 3,832
02/02/2016 7.1994 7.9194 6.8934 7.5594 3,096
02/01/2016 7.1994 7.3794 6.4795 7.1994 1,463
01/29/2016 8.1893 8.4593 7.1994 7.1994 2,838
*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?