Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Co-Diagnostics Inc
(NQ:
CODX
)
1.350
-0.080 (-5.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
2.935
2.990
2.790
2.900
33,004
-0.03(-1.02%)
Jan 30, 2018
2.818
3.240
2.890
2.930
217,511
+0.04(+1.38%)
Jan 29, 2018
2.820
2.963
2.661
2.890
20,975
+0.05(+1.76%)
Jan 26, 2018
2.730
2.901
2.730
2.840
14,739
-0.07(-2.41%)
Jan 25, 2018
2.820
2.999
2.660
2.910
27,205
+0.09(+3.19%)
Jan 24, 2018
2.820
2.820
2.653
2.820
14,928
+0.02(+0.71%)
Jan 23, 2018
2.870
3.000
2.780
2.800
49,681
-0.17(-5.72%)
Jan 22, 2018
2.860
2.970
2.800
2.970
23,078
+0.03(+1.02%)
Jan 19, 2018
3.060
3.250
2.830
2.940
52,347
-0.09(-2.97%)
Jan 18, 2018
2.900
3.130
2.720
3.030
60,020
+0.10(+3.41%)
Jan 17, 2018
3.020
3.050
2.910
2.930
7,452
-0.06(-2.01%)
Jan 16, 2018
3.250
3.250
2.860
2.990
36,505
-0.21(-6.56%)
Jan 12, 2018
3.200
3.200
3.200
0
+0.04(+1.27%)
Jan 11, 2018
3.140
3.270
3.110
3.160
21,291
+0.08(+2.60%)
Jan 10, 2018
3.070
3.200
3.041
3.080
60,733
+0.02(+0.65%)
Jan 09, 2018
2.920
3.260
2.800
3.060
107,371
+0.27(+9.68%)
Jan 08, 2018
2.810
2.820
2.650
2.790
20,609
+0.01(+0.36%)
Jan 05, 2018
2.540
2.870
2.520
2.780
60,802
+0.28(+11.20%)
Jan 04, 2018
2.780
2.865
2.500
2.500
34,782
-0.28(-10.07%)
Jan 03, 2018
2.780
2.929
2.700
2.780
20,400
+0.02(+0.72%)
Jan 02, 2018
2.700
2.828
2.655
2.760
35,887
+0.12(+4.55%)
Dec 29, 2017
2.640
2.640
2.640
0
-0.24(-8.33%)
Dec 28, 2017
3.160
3.160
2.800
2.880
54,014
-0.23(-7.40%)
Dec 27, 2017
3.170
3.343
3.101
3.110
36,852
-0.05(-1.58%)
Dec 26, 2017
3.000
3.363
3.000
3.160
64,950
+0.09(+2.93%)
Dec 22, 2017
2.750
3.090
2.710
3.070
70,945
+0.27(+9.64%)
Dec 21, 2017
2.370
2.830
2.368
2.800
60,426
+0.42(+17.65%)
Dec 20, 2017
2.690
2.720
2.350
2.380
55,410
-0.35(-12.82%)
Dec 19, 2017
2.920
3.000
2.695
2.730
55,620
-0.11(-3.87%)
Dec 18, 2017
3.150
3.150
2.840
2.840
68,382
-0.30(-9.55%)
Dec 15, 2017
3.350
3.350
3.139
3.140
41,579
-0.26(-7.65%)
Dec 14, 2017
3.770
3.770
3.140
3.400
63,381
-0.24(-6.59%)
Dec 13, 2017
3.960
3.960
3.610
3.640
49,104
-0.40(-9.79%)
Dec 12, 2017
3.770
4.157
3.770
4.035
36,661
+0.24(+6.18%)
Dec 11, 2017
4.320
4.320
3.750
3.800
121,588
-0.60(-13.64%)
Dec 08, 2017
4.782
4.782
4.315
4.400
51,619
-0.32(-6.78%)
Dec 07, 2017
4.730
5.065
4.700
4.720
40,344
-0.26(-5.22%)
Dec 06, 2017
4.590
5.290
4.650
4.980
47,077
+0.33(+7.10%)
Dec 05, 2017
4.910
4.919
4.600
4.650
48,132
-0.30(-6.06%)
Dec 04, 2017
5.190
5.190
4.910
4.950
31,888
-0.19(-3.70%)
Dec 01, 2017
5.050
5.240
5.000
5.140
21,930
+0.07(+1.38%)
Nov 30, 2017
5.240
5.240
5.020
5.070
28,606
-0.17(-3.24%)
Nov 29, 2017
5.300
5.335
5.030
5.240
41,327
+0.05(+0.96%)
Nov 28, 2017
5.330
5.530
5.040
5.190
39,911
-0.10(-1.89%)
Nov 27, 2017
5.090
5.640
5.090
5.290
68,614
+0.19(+3.73%)
Nov 24, 2017
5.220
5.220
5.000
5.100
6,742
-0.12(-2.30%)
Nov 22, 2017
5.060
5.220
4.880
5.220
23,399
+0.16(+3.16%)
Nov 21, 2017
5.230
5.290
5.050
5.060
34,122
-0.11(-2.13%)
Nov 20, 2017
5.300
5.300
5.150
5.170
11,810
-0.15(-2.82%)
Nov 17, 2017
5.300
5.360
5.150
5.320
28,424
-0.05(-0.93%)
Nov 16, 2017
5.270
5.390
5.224
5.370
22,061
+0.20(+3.87%)
Nov 15, 2017
5.430
5.620
5.160
5.170
20,325
-0.38(-6.85%)
Nov 14, 2017
5.590
5.600
5.510
5.550
11,376
-0.10(-1.77%)
Nov 13, 2017
5.240
5.700
5.187
5.650
32,820
+0.39(+7.41%)
Nov 10, 2017
5.100
5.540
5.100
5.260
20,417
+0.11(+2.14%)
Nov 09, 2017
5.520
5.600
5.050
5.150
93,604
-0.38(-6.87%)
Nov 08, 2017
5.420
5.662
5.400
5.530
18,338
+0.07(+1.28%)
Nov 07, 2017
5.650
5.690
5.400
5.460
45,166
-0.20(-3.53%)
Nov 06, 2017
5.580
5.699
5.560
5.660
21,073
+0.07(+1.25%)
Nov 03, 2017
5.650
5.700
5.560
5.590
35,280
-0.07(-1.24%)
Nov 02, 2017
5.560
5.782
5.551
5.660
23,386
+0.05(+0.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.