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 (%)
May 28, 2021
7.990
8.300
7.990
8.070
593,515
+0.15(+1.89%)
May 27, 2021
8.170
8.340
7.900
7.920
1,058,308
-0.27(-3.30%)
May 26, 2021
7.970
8.330
7.830
8.190
525,128
+0.30(+3.80%)
May 25, 2021
8.000
8.090
7.800
7.890
626,621
-0.14(-1.74%)
May 24, 2021
8.430
8.460
8.000
8.030
604,970
-0.41(-4.86%)
May 21, 2021
9.040
9.040
8.440
8.440
773,287
-0.50(-5.59%)
May 20, 2021
8.580
9.070
8.580
8.940
681,897
+0.38(+4.44%)
May 19, 2021
8.600
8.740
8.420
8.560
644,444
-0.24(-2.73%)
May 18, 2021
8.400
8.890
8.270
8.800
746,067
+0.39(+4.64%)
May 17, 2021
8.400
8.540
8.050
8.410
798,945
-0.05(-0.59%)
May 14, 2021
7.660
8.600
7.500
8.460
2,174,971
+1.30(+18.16%)
May 13, 2021
7.400
7.550
7.010
7.160
1,090,945
-0.15(-2.05%)
May 12, 2021
7.630
7.753
7.280
7.310
723,780
-0.39(-5.06%)
May 11, 2021
7.460
7.850
7.390
7.700
728,662
+0.08(+1.05%)
May 10, 2021
8.160
8.195
7.620
7.620
702,218
-0.52(-6.39%)
May 07, 2021
8.160
8.350
8.090
8.140
571,646
+0.02(+0.25%)
May 06, 2021
8.370
8.400
7.920
8.120
783,658
-0.28(-3.33%)
May 05, 2021
8.470
8.650
8.240
8.400
502,890
-0.06(-0.71%)
May 04, 2021
8.330
8.480
7.920
8.460
846,773
+0.19(+2.30%)
May 03, 2021
8.850
8.870
8.190
8.270
972,327
-0.59(-6.66%)
Apr 30, 2021
8.840
8.960
8.700
8.860
833,700
-0.02(-0.23%)
Apr 29, 2021
9.050
9.110
8.660
8.880
738,058
-0.18(-1.99%)
Apr 28, 2021
8.810
9.210
8.640
9.060
648,807
+0.23(+2.60%)
Apr 27, 2021
9.250
9.250
8.730
8.830
740,540
-0.33(-3.60%)
Apr 26, 2021
8.960
9.230
8.640
9.160
662,947
+0.21(+2.35%)
Apr 23, 2021
8.790
9.047
8.710
8.950
570,300
+0.05(+0.56%)
Apr 22, 2021
8.740
9.110
8.530
8.900
690,463
+0.19(+2.18%)
Apr 21, 2021
8.160
8.790
8.150
8.710
639,249
+0.52(+6.35%)
Apr 20, 2021
8.540
8.960
8.100
8.190
1,192,522
-0.61(-6.93%)
Apr 19, 2021
8.900
9.140
8.510
8.800
626,123
-0.07(-0.79%)
Apr 16, 2021
8.930
8.970
8.570
8.870
748,100
-0.06(-0.67%)
Apr 15, 2021
9.440
9.620
8.780
8.930
806,484
-0.47(-5.00%)
Apr 14, 2021
9.383
9.870
9.260
9.400
798,186
-0.14(-1.47%)
Apr 13, 2021
8.880
9.690
8.860
9.540
1,398,011
+0.75(+8.53%)
Apr 12, 2021
9.050
9.050
8.610
8.790
849,305
-0.31(-3.41%)
Apr 09, 2021
9.230
9.270
8.860
9.100
725,600
-0.20(-2.15%)
Apr 08, 2021
9.400
9.570
9.100
9.300
734,325
+0.05(+0.54%)
Apr 07, 2021
9.180
9.800
9.030
9.250
1,233,441
-0.02(-0.22%)
Apr 06, 2021
9.450
9.590
9.220
9.270
534,710
-0.14(-1.49%)
Apr 05, 2021
9.820
9.820
9.120
9.410
949,022
-0.15(-1.57%)
Apr 01, 2021
9.680
9.913
9.460
9.560
942,800
+0.02(+0.21%)
Mar 31, 2021
8.710
9.650
8.710
9.540
1,916,471
+1.00(+11.71%)
Mar 30, 2021
8.490
8.670
7.860
8.540
2,454,113
+0.02(+0.23%)
Mar 29, 2021
9.570
9.940
8.470
8.520
2,998,806
-1.18(-12.16%)
Mar 26, 2021
11.11
11.13
9.570
9.700
3,822,000
-2.42(-19.97%)
Mar 25, 2021
12.16
12.64
11.80
12.12
1,643,698
-0.28(-2.26%)
Mar 24, 2021
13.81
13.91
12.34
12.40
911,693
-1.21(-8.89%)
Mar 23, 2021
14.66
14.67
13.44
13.61
765,812
-0.92(-6.33%)
Mar 22, 2021
14.05
14.97
14.02
14.53
839,013
+0.48(+3.42%)
Mar 19, 2021
13.85
14.16
13.40
14.05
795,900
+0.36(+2.63%)
Mar 18, 2021
13.50
14.50
13.41
13.69
813,079
+0.09(+0.66%)
Mar 17, 2021
13.37
13.88
12.67
13.60
622,361
+0.14(+1.04%)
Mar 16, 2021
13.73
14.00
13.11
13.46
513,404
-0.26(-1.90%)
Mar 15, 2021
14.00
14.30
13.56
13.72
765,980
-0.22(-1.58%)
Mar 12, 2021
13.00
14.35
12.70
13.94
1,060,800
+0.51(+3.80%)
Mar 11, 2021
12.65
13.45
12.34
13.43
1,011,468
+0.97(+7.78%)
Mar 10, 2021
13.70
14.03
12.37
12.46
1,668,385
-1.03(-7.64%)
Mar 09, 2021
12.79
13.74
12.75
13.49
927,745
+1.10(+8.88%)
Mar 08, 2021
12.19
12.94
11.94
12.39
630,477
+0.05(+0.41%)
Mar 05, 2021
13.66
13.74
11.07
12.34
1,496,300
-0.86(-6.52%)
Mar 04, 2021
14.18
14.35
12.40
13.20
1,573,354
-1.11(-7.76%)
Mar 03, 2021
14.37
14.60
13.67
14.31
1,159,694
+0.42(+3.02%)
Mar 02, 2021
14.01
14.54
13.66
13.89
1,131,787
+0.00(+0.00%)
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
.