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 (%)
Sep 30, 2019
1.080
1.110
1.030
1.030
133,076
-0.04(-3.74%)
Sep 27, 2019
1.090
1.130
1.070
1.070
44,300
-0.02(-2.28%)
Sep 26, 2019
1.090
1.095
1.060
1.095
38,353
+0.00(+0.46%)
Sep 25, 2019
1.100
1.100
1.050
1.090
72,602
-0.01(-0.91%)
Sep 24, 2019
1.100
1.110
1.050
1.100
59,507
+0.00(+0.00%)
Sep 23, 2019
1.090
1.110
1.060
1.100
48,130
+0.04(+3.77%)
Sep 20, 2019
1.110
1.140
1.060
1.060
162,700
-0.06(-5.36%)
Sep 19, 2019
1.140
1.140
1.070
1.120
59,839
-0.02(-1.75%)
Sep 18, 2019
1.100
1.140
1.070
1.140
42,222
+0.07(+6.54%)
Sep 17, 2019
1.090
1.100
1.050
1.070
28,301
-0.01(-0.93%)
Sep 16, 2019
1.100
1.100
1.050
1.080
41,107
-0.01(-0.92%)
Sep 13, 2019
1.050
1.100
1.050
1.090
56,800
+0.03(+2.83%)
Sep 12, 2019
1.050
1.128
1.020
1.060
199,810
-0.01(-0.93%)
Sep 11, 2019
1.070
1.100
1.030
1.070
102,947
+0.02(+1.90%)
Sep 10, 2019
1.070
1.080
1.040
1.050
63,004
-0.01(-0.94%)
Sep 09, 2019
1.080
1.090
1.060
1.060
73,958
-0.03(-2.75%)
Sep 06, 2019
1.090
1.110
1.050
1.090
112,600
+0.00(+0.00%)
Sep 05, 2019
1.120
1.150
1.090
1.090
157,945
-0.07(-6.03%)
Sep 04, 2019
1.140
1.240
1.100
1.160
670,917
+0.06(+5.45%)
Sep 03, 2019
1.100
1.140
1.070
1.100
130,474
+0.03(+2.80%)
Aug 30, 2019
1.050
1.078
1.020
1.070
187,000
+0.00(+0.00%)
Aug 29, 2019
1.100
1.100
1.060
1.070
91,161
-0.01(-0.93%)
Aug 28, 2019
1.080
1.124
1.070
1.080
94,486
-0.01(-0.92%)
Aug 27, 2019
1.100
1.120
1.080
1.090
111,724
-0.02(-1.80%)
Aug 26, 2019
1.150
1.150
1.090
1.110
130,699
-0.02(-1.77%)
Aug 23, 2019
1.130
1.170
1.130
1.130
163,400
+0.00(+0.00%)
Aug 22, 2019
1.120
1.160
1.110
1.130
110,009
+0.00(+0.44%)
Aug 21, 2019
1.130
1.151
1.120
1.125
52,450
+0.01(+1.35%)
Aug 20, 2019
1.150
1.180
1.080
1.110
185,465
-0.05(-4.13%)
Aug 19, 2019
1.190
1.240
1.150
1.158
296,483
+0.06(+5.25%)
Aug 16, 2019
1.130
1.180
1.100
1.100
109,200
-0.02(-1.79%)
Aug 15, 2019
1.150
1.190
1.120
1.120
135,926
-0.11(-8.94%)
Aug 14, 2019
1.270
1.270
1.150
1.230
229,398
-0.03(-2.38%)
Aug 13, 2019
1.280
1.300
1.260
1.260
184,788
-0.04(-3.08%)
Aug 12, 2019
1.280
1.310
1.260
1.300
156,527
+0.02(+1.56%)
Aug 09, 2019
1.270
1.320
1.250
1.280
215,500
+0.00(+0.00%)
Aug 08, 2019
1.300
1.310
1.250
1.280
187,644
-0.03(-2.29%)
Aug 07, 2019
1.340
1.340
1.240
1.310
178,007
-0.01(-0.76%)
Aug 06, 2019
1.350
1.350
1.250
1.320
260,012
+0.04(+3.13%)
Aug 05, 2019
1.350
1.350
1.250
1.280
330,999
+0.01(+0.79%)
Aug 02, 2019
1.240
1.280
1.240
1.270
89,800
+0.03(+2.42%)
Aug 01, 2019
1.280
1.320
1.230
1.240
210,372
-0.04(-3.13%)
Jul 31, 2019
1.300
1.320
1.220
1.280
490,824
-0.03(-2.29%)
Jul 30, 2019
1.380
1.380
1.260
1.310
663,125
+0.00(+0.00%)
Jul 29, 2019
1.320
1.390
1.300
1.310
428,389
-0.02(-1.50%)
Jul 26, 2019
1.300
1.390
1.220
1.330
519,700
+0.02(+1.53%)
Jul 25, 2019
1.340
1.470
1.290
1.310
886,818
-0.04(-2.96%)
Jul 24, 2019
1.200
1.360
1.200
1.350
881,145
+0.14(+11.57%)
Jul 23, 2019
1.150
1.220
1.130
1.210
510,064
+0.05(+4.31%)
Jul 22, 2019
1.100
1.280
1.090
1.160
1,888,600
+0.04(+3.57%)
Jul 19, 2019
1.140
1.140
1.010
1.120
1,466,800
-0.03(-2.61%)
Jul 18, 2019
1.880
2.000
1.110
1.150
26,877,348
+0.25(+28.49%)
Jul 17, 2019
0.9445
0.9445
0.8800
0.8950
222,983
-0.04(-3.76%)
Jul 16, 2019
0.8700
0.9500
0.8500
0.9300
439,053
+0.06(+6.96%)
Jul 15, 2019
0.9000
0.9600
0.8501
0.8695
619,964
-0.07(-7.01%)
Jul 12, 2019
1.060
1.100
0.9000
0.9350
1,625,900
-0.16(-14.22%)
Jul 11, 2019
1.450
1.780
1.040
1.090
31,352,366
+0.22(+25.07%)
Jul 10, 2019
0.8419
0.8900
0.8401
0.8715
55,347
+0.03(+3.79%)
Jul 09, 2019
0.8500
0.8500
0.8100
0.8397
38,752
-0.00(-0.04%)
Jul 08, 2019
0.8200
0.8600
0.8000
0.8400
27,556
+0.01(+1.20%)
Jul 05, 2019
0.8600
0.8650
0.8100
0.8300
32,700
-0.04(-4.06%)
Jul 03, 2019
0.8500
0.8800
0.8300
0.8651
168,400
+0.04(+4.86%)
Jul 02, 2019
0.8500
0.8799
0.8200
0.8250
158,902
+0.01(+1.85%)
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
.