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
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2022
5.240
5.680
5.150
5.610
523,818
+0.24(+4.47%)
Jun 29, 2022
5.070
5.420
5.010
5.370
887,854
+0.28(+5.50%)
Jun 28, 2022
5.360
5.400
5.060
5.090
517,750
-0.24(-4.50%)
Jun 27, 2022
5.380
5.450
5.150
5.330
236,074
-0.07(-1.30%)
Jun 24, 2022
5.550
5.610
5.360
5.400
228,378
-0.09(-1.64%)
Jun 23, 2022
5.370
5.700
5.320
5.490
781,246
+0.29(+5.58%)
Jun 22, 2022
5.030
5.260
5.020
5.200
414,868
+0.08(+1.56%)
Jun 21, 2022
5.250
5.350
5.100
5.120
142,941
-0.03(-0.58%)
Jun 17, 2022
5.450
5.490
5.150
5.150
421,041
-0.02(-0.39%)
Jun 16, 2022
5.170
5.330
5.020
5.170
239,994
-0.19(-3.54%)
Jun 15, 2022
5.190
5.360
5.150
5.360
472,568
+0.20(+3.88%)
Jun 14, 2022
5.070
5.200
4.971
5.160
183,922
+0.12(+2.38%)
Jun 13, 2022
4.990
5.170
4.900
5.040
399,488
-0.04(-0.79%)
Jun 10, 2022
5.250
5.380
5.055
5.080
312,972
-0.30(-5.58%)
Jun 09, 2022
5.530
5.580
5.360
5.380
175,190
-0.15(-2.71%)
Jun 08, 2022
5.620
5.660
5.400
5.530
239,016
-0.18(-3.15%)
Jun 07, 2022
5.220
5.720
5.220
5.710
428,732
+0.42(+7.94%)
Jun 06, 2022
5.240
5.310
5.140
5.290
198,992
+0.03(+0.57%)
Jun 03, 2022
5.180
5.360
5.120
5.260
284,663
-0.02(-0.38%)
Jun 02, 2022
4.980
5.670
4.920
5.280
770,886
+0.33(+6.67%)
Jun 01, 2022
5.040
5.100
4.840
4.950
533,118
-0.10(-1.98%)
May 31, 2022
4.880
5.400
4.810
5.050
741,701
-0.45(-8.18%)
May 27, 2022
4.990
5.890
4.950
5.500
2,774,699
+0.53(+10.66%)
May 26, 2022
4.650
5.180
4.650
4.970
580,574
+0.34(+7.34%)
May 25, 2022
4.520
4.810
4.520
4.630
249,668
+0.09(+1.98%)
May 24, 2022
4.900
4.910
4.500
4.540
315,139
-0.45(-9.02%)
May 23, 2022
5.080
5.080
4.900
4.990
213,471
+0.00(+0.00%)
May 20, 2022
5.060
5.200
4.900
4.990
210,985
+0.02(+0.40%)
May 19, 2022
4.860
5.140
4.780
4.970
233,299
+0.06(+1.22%)
May 18, 2022
5.010
5.085
4.890
4.910
210,951
-0.12(-2.39%)
May 17, 2022
4.770
5.090
4.680
5.030
250,853
+0.33(+7.02%)
May 16, 2022
4.510
4.750
4.320
4.700
335,940
+0.15(+3.30%)
May 13, 2022
4.130
4.645
4.120
4.550
414,948
+0.59(+14.90%)
May 12, 2022
3.660
4.030
3.660
3.960
322,818
+0.20(+5.32%)
May 11, 2022
3.870
3.990
3.740
3.760
235,920
-0.11(-2.84%)
May 10, 2022
4.160
4.160
3.830
3.870
285,750
-0.07(-1.78%)
May 09, 2022
4.170
4.210
3.840
3.940
334,226
-0.33(-7.73%)
May 06, 2022
4.430
4.489
4.190
4.270
323,437
-0.19(-4.26%)
May 05, 2022
4.600
4.610
4.402
4.460
180,544
-0.19(-4.09%)
May 04, 2022
4.470
4.660
4.320
4.650
180,635
+0.19(+4.26%)
May 03, 2022
4.600
4.615
4.410
4.460
233,456
-0.17(-3.67%)
May 02, 2022
4.440
4.630
4.410
4.630
284,692
+0.23(+5.23%)
Apr 29, 2022
4.440
4.700
4.390
4.400
249,348
-0.10(-2.22%)
Apr 28, 2022
4.510
4.590
4.290
4.500
216,788
+0.04(+0.90%)
Apr 27, 2022
4.540
4.630
4.460
4.460
170,086
-0.07(-1.55%)
Apr 26, 2022
4.770
4.770
4.500
4.530
232,259
-0.29(-6.02%)
Apr 25, 2022
4.680
4.870
4.660
4.820
246,263
+0.07(+1.47%)
Apr 22, 2022
4.920
4.975
4.710
4.750
245,329
-0.15(-3.06%)
Apr 21, 2022
5.310
5.310
4.880
4.900
257,175
-0.32(-6.13%)
Apr 20, 2022
5.340
5.340
5.180
5.220
168,189
-0.07(-1.32%)
Apr 19, 2022
5.260
5.450
5.220
5.290
187,415
+0.05(+0.95%)
Apr 18, 2022
5.570
5.590
5.210
5.240
287,332
-0.39(-6.93%)
Apr 14, 2022
5.640
5.720
5.600
5.630
135,817
-0.05(-0.88%)
Apr 13, 2022
5.540
5.730
5.530
5.680
270,401
+0.13(+2.34%)
Apr 12, 2022
5.780
5.810
5.502
5.550
259,494
-0.15(-2.63%)
Apr 11, 2022
5.570
5.710
5.400
5.700
290,784
+0.01(+0.18%)
Apr 08, 2022
5.840
5.860
5.690
5.690
105,876
-0.20(-3.40%)
Apr 07, 2022
5.870
5.955
5.730
5.890
210,738
+0.02(+0.34%)
Apr 06, 2022
5.850
5.930
5.710
5.870
273,750
-0.08(-1.34%)
Apr 05, 2022
6.250
6.290
5.945
5.950
176,924
-0.34(-5.41%)
Apr 04, 2022
6.130
6.320
6.030
6.290
286,427
+0.11(+1.78%)
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
.