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
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2017
5.850
5.850
5.530
5.610
72,840
-0.21(-3.61%)
Oct 31, 2017
5.694
5.870
5.600
5.820
42,197
+0.12(+2.11%)
Oct 30, 2017
5.900
5.963
5.580
5.700
100,707
-0.30(-5.00%)
Oct 27, 2017
5.900
6.040
5.860
6.000
40,645
+0.14(+2.39%)
Oct 26, 2017
6.330
6.500
5.800
5.860
85,696
-0.49(-7.72%)
Oct 25, 2017
6.840
6.840
6.250
6.350
164,034
-0.37(-5.51%)
Oct 24, 2017
6.390
6.850
6.390
6.720
192,695
+0.37(+5.83%)
Oct 23, 2017
6.300
6.840
6.180
6.350
281,495
+0.21(+3.42%)
Oct 20, 2017
6.090
6.170
5.981
6.140
77,493
+0.13(+2.16%)
Oct 19, 2017
5.970
6.150
5.850
6.010
123,495
+0.07(+1.18%)
Oct 18, 2017
6.000
6.050
5.800
5.940
75,639
-0.02(-0.34%)
Oct 17, 2017
5.880
6.250
5.880
5.960
157,648
+0.08(+1.37%)
Oct 16, 2017
5.900
6.249
5.720
5.879
122,454
+0.16(+2.78%)
Oct 13, 2017
5.890
5.890
5.680
5.720
24,918
-0.03(-0.52%)
Oct 12, 2017
5.640
5.850
5.558
5.750
39,835
+0.20(+3.60%)
Oct 11, 2017
5.650
5.880
5.530
5.550
49,997
-0.05(-0.89%)
Oct 10, 2017
5.530
5.640
5.530
5.600
35,291
+0.05(+0.90%)
Oct 09, 2017
5.640
5.680
5.580
5.550
36,993
-0.13(-2.29%)
Oct 06, 2017
5.650
5.765
5.551
5.680
30,023
-0.01(-0.18%)
Oct 05, 2017
5.740
5.850
5.530
5.690
95,285
+0.00(+0.00%)
Oct 04, 2017
5.730
5.979
5.680
5.690
72,494
+0.07(+1.25%)
Oct 03, 2017
6.040
6.060
5.620
5.620
128,926
-0.45(-7.41%)
Oct 02, 2017
6.270
6.270
6.000
6.070
47,436
-0.18(-2.88%)
Sep 29, 2017
6.170
6.400
6.010
6.250
139,788
+0.13(+2.12%)
Sep 28, 2017
6.020
6.200
5.860
6.120
100,326
+0.10(+1.66%)
Sep 27, 2017
5.850
6.090
5.770
6.020
111,872
+0.16(+2.81%)
Sep 26, 2017
6.070
6.307
5.700
5.855
76,492
-0.16(-2.74%)
Sep 25, 2017
6.140
6.339
5.880
6.020
96,674
+0.01(+0.17%)
Sep 22, 2017
6.460
6.460
5.920
6.010
118,457
-0.29(-4.60%)
Sep 21, 2017
6.150
6.749
5.973
6.300
265,198
+0.21(+3.45%)
Sep 20, 2017
6.240
6.240
5.800
6.090
141,412
-0.03(-0.49%)
Sep 19, 2017
6.239
5.450
6.120
216,529
+0.67(+12.29%)
Sep 18, 2017
5.400
5.640
5.260
5.450
118,668
+0.20(+3.81%)
Sep 15, 2017
5.650
5.650
5.220
5.250
94,819
-0.36(-6.42%)
Sep 14, 2017
5.710
5.734
5.500
5.610
151,494
-0.06(-1.06%)
Sep 13, 2017
5.880
5.880
5.650
5.670
57,461
-0.17(-2.91%)
Sep 12, 2017
6.000
6.010
5.760
5.840
62,111
-0.14(-2.34%)
Sep 11, 2017
5.930
6.490
5.550
5.980
237,224
+0.23(+4.00%)
Sep 08, 2017
5.660
5.900
5.600
5.750
40,269
+0.15(+2.68%)
Sep 07, 2017
5.960
5.960
5.600
5.600
57,679
-0.34(-5.72%)
Sep 06, 2017
6.000
6.000
5.820
5.940
77,389
-0.02(-0.34%)
Sep 05, 2017
5.730
6.000
5.675
5.960
220,448
+0.28(+4.93%)
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
.