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 (%)
Sep 30, 2021
9.720
9.980
9.710
9.730
255,393
-0.01(-0.10%)
Sep 29, 2021
9.850
9.880
9.710
9.740
255,473
-0.09(-0.92%)
Sep 28, 2021
10.00
10.06
9.780
9.830
356,065
-0.21(-2.09%)
Sep 27, 2021
9.760
10.07
9.570
10.04
455,311
+0.28(+2.87%)
Sep 24, 2021
9.800
9.840
9.550
9.760
383,868
-0.08(-0.81%)
Sep 23, 2021
9.950
10.00
9.550
9.840
544,934
-0.14(-1.40%)
Sep 22, 2021
9.840
10.18
9.640
9.980
375,918
+0.21(+2.15%)
Sep 21, 2021
9.540
9.860
9.520
9.770
326,827
+0.24(+2.52%)
Sep 20, 2021
9.720
9.880
9.450
9.530
604,998
-0.49(-4.89%)
Sep 17, 2021
9.920
10.10
9.748
10.02
416,582
+0.17(+1.73%)
Sep 16, 2021
9.538
9.950
9.538
9.850
485,300
+0.18(+1.86%)
Sep 15, 2021
9.720
9.893
9.520
9.670
475,612
-0.02(-0.21%)
Sep 14, 2021
10.02
10.15
9.650
9.690
591,492
-0.33(-3.29%)
Sep 13, 2021
10.51
10.51
9.900
10.02
806,389
-0.56(-5.29%)
Sep 10, 2021
10.78
10.97
10.57
10.58
518,438
-0.10(-0.94%)
Sep 09, 2021
10.30
10.84
10.21
10.68
568,297
+0.33(+3.19%)
Sep 08, 2021
10.50
10.68
10.19
10.35
479,519
-0.09(-0.86%)
Sep 07, 2021
10.68
11.20
10.37
10.44
1,131,756
-0.30(-2.79%)
Sep 03, 2021
11.10
11.12
10.67
10.74
542,350
-0.39(-3.50%)
Sep 02, 2021
10.88
11.36
10.85
11.13
640,605
+0.26(+2.39%)
Sep 01, 2021
10.71
10.94
10.48
10.87
540,250
+0.12(+1.12%)
Aug 31, 2021
10.85
11.07
10.60
10.75
473,800
-0.07(-0.65%)
Aug 30, 2021
10.86
10.99
10.73
10.82
450,523
-0.04(-0.37%)
Aug 27, 2021
10.96
11.17
10.84
10.86
348,425
-0.12(-1.09%)
Aug 26, 2021
10.98
11.16
10.81
10.98
411,367
+0.05(+0.46%)
Aug 25, 2021
10.77
11.44
10.70
10.93
746,268
+0.11(+1.02%)
Aug 24, 2021
10.90
10.92
10.60
10.82
411,343
+0.04(+0.37%)
Aug 23, 2021
10.57
10.95
10.36
10.78
854,501
+0.29(+2.76%)
Aug 20, 2021
9.940
10.69
9.890
10.49
1,227,347
+0.54(+5.43%)
Aug 19, 2021
9.860
10.23
9.770
9.950
703,997
-0.03(-0.30%)
Aug 18, 2021
10.93
10.94
9.930
9.980
1,755,827
-1.06(-9.60%)
Aug 17, 2021
11.38
11.82
10.85
11.04
2,251,376
-0.34(-2.99%)
Aug 16, 2021
10.70
11.60
10.31
11.38
2,864,768
+0.78(+7.36%)
Aug 13, 2021
10.45
11.55
10.03
10.60
6,661,922
+0.93(+9.62%)
Aug 12, 2021
9.480
9.760
9.220
9.670
1,572,724
+0.12(+1.26%)
Aug 11, 2021
9.940
9.970
9.120
9.550
923,450
-0.23(-2.35%)
Aug 10, 2021
9.550
10.47
9.480
9.780
1,756,546
+0.28(+2.95%)
Aug 09, 2021
9.920
10.17
9.320
9.500
1,812,084
-0.40(-4.04%)
Aug 06, 2021
10.11
10.18
9.560
9.900
874,578
-0.38(-3.70%)
Aug 05, 2021
10.17
10.35
9.820
10.28
729,602
+0.11(+1.08%)
Aug 04, 2021
10.35
11.04
10.13
10.17
1,985,717
-0.14(-1.36%)
Aug 03, 2021
9.960
10.85
9.910
10.31
1,345,826
+0.35(+3.51%)
Aug 02, 2021
10.13
10.20
9.540
9.960
1,176,728
-0.15(-1.48%)
Jul 30, 2021
9.830
10.98
9.830
10.11
2,569,645
+0.28(+2.85%)
Jul 29, 2021
9.970
10.15
9.630
9.830
647,278
-0.03(-0.30%)
Jul 28, 2021
9.650
10.36
9.520
9.860
996,840
+0.28(+2.92%)
Jul 27, 2021
9.350
10.11
8.950
9.580
1,641,906
+0.32(+3.46%)
Jul 26, 2021
9.200
9.619
9.000
9.260
936,009
+0.14(+1.54%)
Jul 23, 2021
9.860
9.900
8.920
9.120
2,256,912
-1.42(-13.47%)
Jul 22, 2021
8.870
11.20
8.610
10.54
13,574,403
+1.84(+21.15%)
Jul 21, 2021
8.140
8.780
7.880
8.700
846,261
+0.62(+7.67%)
Jul 20, 2021
8.470
8.680
7.790
8.080
1,435,444
-0.54(-6.26%)
Jul 19, 2021
7.860
9.150
7.690
8.620
4,400,742
+0.76(+9.67%)
Jul 16, 2021
7.700
7.980
7.620
7.860
334,542
+0.24(+3.15%)
Jul 15, 2021
7.460
7.720
7.349
7.620
349,367
+0.14(+1.87%)
Jul 14, 2021
8.120
8.160
7.480
7.480
574,619
-0.62(-7.65%)
Jul 13, 2021
8.060
8.290
8.060
8.100
316,525
-0.01(-0.12%)
Jul 12, 2021
8.110
8.181
7.960
8.110
236,885
-0.03(-0.37%)
Jul 09, 2021
8.030
8.260
7.980
8.140
250,713
+0.11(+1.37%)
Jul 08, 2021
7.890
8.140
7.770
8.030
349,572
-0.07(-0.86%)
Jul 07, 2021
8.180
8.219
7.930
8.100
481,383
-0.07(-0.86%)
Jul 06, 2021
8.180
8.253
8.040
8.170
427,342
-0.04(-0.49%)
Jul 02, 2021
8.360
8.390
8.045
8.210
319,141
-0.10(-1.20%)
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
.