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 (%)
Aug 31, 2018
3.270
3.270
3.270
0
+0.03(+0.93%)
Aug 30, 2018
3.350
3.350
3.140
3.240
21,861
-0.08(-2.41%)
Aug 29, 2018
3.190
3.500
3.190
3.320
17,957
+0.13(+3.97%)
Aug 28, 2018
3.170
3.290
3.080
3.193
27,356
+0.01(+0.42%)
Aug 27, 2018
3.170
3.300
3.170
3.180
8,795
+0.05(+1.60%)
Aug 24, 2018
3.120
3.320
3.070
3.130
29,400
+0.03(+0.97%)
Aug 23, 2018
3.150
3.170
3.050
3.100
11,176
-0.07(-2.21%)
Aug 22, 2018
3.120
3.312
3.049
3.170
14,006
-0.03(-0.94%)
Aug 21, 2018
3.030
3.382
2.900
3.200
34,955
-0.05(-1.54%)
Aug 20, 2018
3.210
3.340
3.202
3.250
19,572
-0.02(-0.61%)
Aug 17, 2018
3.410
3.440
3.070
3.270
44,400
-0.09(-2.68%)
Aug 16, 2018
3.433
3.590
3.334
3.360
9,024
-0.01(-0.30%)
Aug 15, 2018
3.360
3.470
3.305
3.370
19,202
+0.01(+0.22%)
Aug 14, 2018
3.420
3.550
3.000
3.363
73,512
-0.12(-3.34%)
Aug 13, 2018
3.557
3.579
3.410
3.479
6,305
-0.02(-0.60%)
Aug 10, 2018
3.520
3.590
3.500
3.500
17,000
-0.03(-0.85%)
Aug 09, 2018
3.650
3.680
3.500
3.530
8,270
-0.12(-3.29%)
Aug 08, 2018
3.580
3.650
3.550
3.650
45,209
+0.06(+1.67%)
Aug 07, 2018
3.600
3.668
3.520
3.590
13,788
-0.00(-0.01%)
Aug 06, 2018
3.620
3.713
3.523
3.590
12,306
-0.10(-2.70%)
Aug 03, 2018
3.670
3.720
3.530
3.690
5,900
-0.06(-1.60%)
Aug 02, 2018
3.600
3.750
3.550
3.750
19,294
+0.15(+4.16%)
Aug 01, 2018
3.590
3.765
3.470
3.600
13,009
+0.08(+2.27%)
Jul 31, 2018
3.430
3.880
3.310
3.520
119,527
+0.05(+1.44%)
Jul 30, 2018
3.400
3.480
3.400
3.470
35,345
+0.07(+2.06%)
Jul 27, 2018
3.520
3.580
3.400
3.400
60,400
-0.13(-3.68%)
Jul 26, 2018
3.450
3.535
3.300
3.530
130,134
+0.00(+0.00%)
Jul 25, 2018
4.000
4.150
3.430
3.530
1,521,364
+0.16(+4.75%)
Jul 24, 2018
3.360
3.420
3.320
3.370
20,024
+0.00(+0.00%)
Jul 23, 2018
3.300
3.418
3.300
3.370
35,551
-0.07(-2.03%)
Jul 20, 2018
3.539
3.539
3.310
3.440
13,289
-0.00(-0.00%)
Jul 19, 2018
3.492
3.540
3.430
3.440
15,394
-0.05(-1.43%)
Jul 18, 2018
3.640
3.728
3.460
3.490
30,980
-0.14(-3.86%)
Jul 17, 2018
3.750
3.750
3.450
3.630
29,101
+0.21(+6.13%)
Jul 16, 2018
3.610
3.610
3.400
3.420
29,138
-0.20(-5.52%)
Jul 13, 2018
3.550
3.640
3.400
3.620
15,472
+0.05(+1.40%)
Jul 12, 2018
3.730
3.752
3.420
3.570
32,842
+0.00(+0.00%)
Jul 11, 2018
3.450
3.600
3.110
3.570
74,986
-0.06(-1.65%)
Jul 10, 2018
3.850
3.850
3.610
3.630
61,067
-0.19(-4.97%)
Jul 09, 2018
4.250
4.280
3.660
3.820
212,939
-0.42(-9.91%)
Jul 06, 2018
3.774
4.300
3.774
4.240
193,379
+0.46(+12.20%)
Jul 05, 2018
3.810
3.830
3.730
3.779
16,803
-0.03(-0.82%)
Jul 03, 2018
3.810
3.810
3.810
0
-0.01(-0.26%)
Jul 02, 2018
3.800
3.930
3.800
3.820
15,427
-0.06(-1.55%)
Jun 29, 2018
3.800
3.880
3.730
3.880
15,739
+0.06(+1.57%)
Jun 28, 2018
3.990
3.990
3.720
3.820
24,275
+0.01(+0.26%)
Jun 27, 2018
3.895
3.999
3.712
3.810
26,847
-0.03(-0.78%)
Jun 26, 2018
4.000
4.010
3.830
3.840
18,198
-0.18(-4.48%)
Jun 25, 2018
3.770
4.130
3.750
4.020
136,268
+0.27(+7.20%)
Jun 22, 2018
3.780
3.823
3.700
3.750
50,878
-0.03(-0.79%)
Jun 21, 2018
3.830
3.840
3.710
3.780
109,785
-0.10(-2.58%)
Jun 20, 2018
4.130
4.130
3.801
3.880
117,044
-0.02(-0.51%)
Jun 19, 2018
4.000
4.070
3.800
3.900
131,641
-0.15(-3.70%)
Jun 18, 2018
4.250
4.300
4.000
4.050
158,007
-0.29(-6.68%)
Jun 15, 2018
4.250
4.250
4.340
345,560
+0.09(+2.12%)
Jun 14, 2018
4.170
4.250
4.000
4.250
295,962
+0.22(+5.46%)
Jun 13, 2018
4.000
4.700
4.000
4.030
1,159,484
+0.03(+0.75%)
Jun 12, 2018
4.050
4.295
4.000
4.000
279,550
-0.20(-4.80%)
Jun 11, 2018
4.310
4.442
4.070
4.202
318,929
-0.11(-2.52%)
Jun 08, 2018
4.850
5.000
4.284
4.310
425,298
-0.65(-13.10%)
Jun 07, 2018
5.250
5.315
4.860
4.960
460,815
-0.29(-5.52%)
Jun 06, 2018
4.980
5.270
4.800
5.250
937,249
-0.03(-0.57%)
Jun 05, 2018
5.760
6.660
5.280
5.280
12,368,289
+0.84(+18.92%)
Jun 04, 2018
4.390
4.820
4.000
4.440
1,483,611
-0.35(-7.31%)
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
.