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, 2020
2.930
3.540
2.620
3.260
21,871,500
+0.56(+20.74%)
Jan 30, 2020
2.750
3.090
2.610
2.700
11,074,459
-0.19(-6.57%)
Jan 29, 2020
2.520
3.200
2.060
2.890
15,742,983
+0.30(+11.58%)
Jan 28, 2020
2.910
3.050
2.520
2.590
10,556,370
-0.84(-24.49%)
Jan 27, 2020
2.800
3.600
2.350
3.430
29,868,594
+1.55(+82.45%)
Jan 24, 2020
1.780
2.000
1.520
1.880
13,438,200
-0.15(-7.39%)
Jan 23, 2020
2.760
2.800
1.820
2.030
35,971,280
+0.90(+79.65%)
Jan 22, 2020
1.190
1.190
1.120
1.130
91,119
-0.02(-1.74%)
Jan 21, 2020
1.110
1.190
1.100
1.150
173,582
+0.06(+5.51%)
Jan 17, 2020
1.070
1.100
1.070
1.090
92,000
+0.03(+2.82%)
Jan 16, 2020
1.050
1.110
1.050
1.060
107,953
+0.00(+0.00%)
Jan 15, 2020
1.040
1.110
1.036
1.060
121,197
-0.05(-4.50%)
Jan 14, 2020
1.200
1.250
1.050
1.110
412,628
-0.09(-7.50%)
Jan 13, 2020
1.340
1.350
1.170
1.200
709,665
+0.02(+1.89%)
Jan 10, 2020
0.9300
1.270
0.9300
1.178
849,500
+0.26(+28.67%)
Jan 09, 2020
0.9152
0.9450
0.9002
0.9153
68,621
+0.00(+0.01%)
Jan 08, 2020
0.9378
0.9378
0.8850
0.9152
87,482
-0.02(-1.68%)
Jan 07, 2020
0.9500
0.9500
0.8900
0.9308
122,574
+0.02(+2.29%)
Jan 06, 2020
0.9100
1.000
0.8800
0.9100
548,931
-0.00(-0.11%)
Jan 03, 2020
0.9010
0.9399
0.8957
0.9110
28,100
+0.00(+0.08%)
Jan 02, 2020
0.9000
0.9586
0.9000
0.9103
64,108
+0.02(+1.69%)
Dec 31, 2019
0.9201
0.9300
0.8910
0.8952
156,100
-0.02(-2.70%)
Dec 30, 2019
0.9100
0.9300
0.8800
0.9200
175,710
-0.01(-0.80%)
Dec 27, 2019
0.9060
0.9591
0.9020
0.9274
96,300
-0.00(-0.30%)
Dec 26, 2019
0.9100
0.9746
0.9000
0.9302
96,362
-0.02(-2.21%)
Dec 24, 2019
0.9700
0.9795
0.9503
0.9512
29,200
-0.02(-1.94%)
Dec 23, 2019
0.9600
1.000
0.9600
0.9700
34,262
-0.01(-1.03%)
Dec 20, 2019
0.9651
1.020
0.9651
0.9801
44,800
+0.00(+0.01%)
Dec 19, 2019
1.000
1.010
0.9600
0.9800
76,200
-0.03(-3.26%)
Dec 18, 2019
1.050
1.050
0.9800
1.013
75,800
-0.04(-3.52%)
Dec 17, 2019
1.070
1.070
1.021
1.050
56,548
-0.01(-1.40%)
Dec 16, 2019
1.080
1.100
1.000
1.065
208,229
+0.06(+6.49%)
Dec 13, 2019
0.9700
1.010
0.9700
1.000
32,800
+0.02(+1.52%)
Dec 12, 2019
0.9750
1.000
0.9750
0.9850
33,214
+0.01(+0.51%)
Dec 11, 2019
1.010
1.010
0.9700
0.9800
70,542
-0.02(-2.00%)
Dec 10, 2019
1.030
1.030
0.9802
1.000
77,869
+0.01(+1.01%)
Dec 09, 2019
0.9900
1.040
0.9700
0.9900
82,073
+0.00(+0.00%)
Dec 06, 2019
1.040
1.040
0.9900
0.9900
66,600
+0.00(+0.00%)
Dec 05, 2019
1.000
1.050
0.9900
0.9900
92,883
-0.03(-2.94%)
Dec 04, 2019
1.030
1.080
0.9800
1.020
96,046
-0.01(-0.97%)
Dec 03, 2019
1.110
1.150
1.030
1.030
695,675
+0.01(+0.98%)
Dec 02, 2019
0.9400
1.030
0.9200
1.020
226,157
+0.13(+14.59%)
Nov 29, 2019
0.8700
0.9000
0.8700
0.8901
23,600
+0.00(+0.19%)
Nov 27, 2019
0.8700
0.8900
0.8600
0.8884
37,000
+0.01(+0.95%)
Nov 26, 2019
0.8924
0.9070
0.8800
0.8800
63,070
-0.04(-4.82%)
Nov 25, 2019
0.9300
0.9400
0.8810
0.9246
39,130
+0.01(+1.62%)
Nov 22, 2019
0.9000
0.9199
0.9000
0.9099
20,600
-0.02(-1.63%)
Nov 21, 2019
0.9500
0.9500
0.9196
0.9250
17,521
-0.01(-0.54%)
Nov 20, 2019
0.9100
0.9600
0.9100
0.9300
36,674
-0.01(-0.53%)
Nov 19, 2019
0.9805
0.9805
0.9250
0.9350
45,530
-0.04(-3.93%)
Nov 18, 2019
1.000
1.010
0.9200
0.9732
161,118
+0.09(+10.09%)
Nov 15, 2019
0.9157
0.9157
0.8710
0.8840
26,800
-0.02(-1.78%)
Nov 14, 2019
0.8700
0.9156
0.8600
0.9000
71,054
+0.02(+2.27%)
Nov 13, 2019
0.9200
0.9300
0.8463
0.8800
27,790
-0.02(-2.75%)
Nov 12, 2019
0.9005
0.9330
0.8689
0.9049
84,929
-0.01(-1.61%)
Nov 11, 2019
0.9585
0.9585
0.9002
0.9197
19,448
-0.03(-3.19%)
Nov 08, 2019
0.9200
1.000
0.9101
0.9500
67,500
+0.02(+2.15%)
Nov 07, 2019
0.9201
0.9500
0.9201
0.9300
9,729
-0.00(-0.01%)
Nov 06, 2019
1.000
1.000
0.8501
0.9301
57,195
-0.04(-4.11%)
Nov 05, 2019
0.9800
1.000
0.9650
0.9700
21,926
+0.00(+0.31%)
Nov 04, 2019
0.9665
1.000
0.9600
0.9670
29,511
-0.01(-1.33%)
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
.