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
Codexis Inc
(NQ:
CDXS
)
3.560
-0.360 (-9.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2014
1.710
1.720
1.680
1.700
10,343
-0.01(-0.58%)
Apr 29, 2014
1.711
1.750
1.700
1.710
8,431
-0.02(-1.16%)
Apr 28, 2014
1.700
1.730
1.700
1.730
2,934
+0.03(+1.76%)
Apr 25, 2014
1.780
1.780
1.680
1.700
28,428
-0.10(-5.56%)
Apr 24, 2014
1.770
1.800
1.770
1.800
4,564
+0.03(+1.69%)
Apr 23, 2014
1.820
1.820
1.770
1.770
16,729
-0.04(-2.21%)
Apr 22, 2014
1.940
1.940
1.770
1.810
30,555
-0.14(-7.18%)
Apr 21, 2014
1.770
1.960
1.770
1.950
26,840
+0.20(+11.43%)
Apr 17, 2014
1.730
1.750
1.750
1.750
31,800
-0.02(-1.13%)
Apr 16, 2014
1.680
1.780
1.551
1.770
24,521
+0.11(+6.63%)
Apr 15, 2014
1.770
1.790
1.610
1.660
106,023
-0.12(-6.74%)
Apr 14, 2014
1.849
1.849
1.740
1.780
18,067
-0.02(-1.11%)
Apr 11, 2014
1.820
1.830
1.780
1.800
48,742
-0.05(-2.70%)
Apr 10, 2014
1.820
1.890
1.820
1.850
29,970
+0.01(+0.27%)
Apr 09, 2014
1.830
1.860
1.820
1.845
72,827
+0.02(+1.37%)
Apr 08, 2014
1.780
1.860
1.720
1.820
101,409
+0.02(+1.11%)
Apr 07, 2014
1.810
1.830
1.760
1.800
66,210
-0.01(-0.55%)
Apr 04, 2014
1.850
1.850
1.770
1.810
91,817
-0.05(-2.90%)
Apr 03, 2014
2.000
2.010
1.830
1.864
194,856
-0.15(-7.26%)
Apr 02, 2014
1.996
2.010
1.980
2.010
116,367
+0.02(+1.01%)
Apr 01, 2014
2.020
2.070
1.960
1.990
222,560
-0.05(-2.45%)
Mar 31, 2014
2.010
2.070
1.990
2.040
132,640
+0.03(+1.49%)
Mar 28, 2014
2.100
2.150
2.010
2.010
62,559
-0.05(-2.43%)
Mar 27, 2014
2.030
2.070
1.991
2.060
75,160
+0.01(+0.49%)
Mar 26, 2014
2.050
2.100
2.020
2.050
81,094
-0.01(-0.49%)
Mar 25, 2014
2.090
2.120
2.030
2.060
92,892
-0.03(-1.44%)
Mar 24, 2014
2.020
2.170
2.000
2.090
147,890
+0.05(+2.45%)
Mar 21, 2014
1.950
2.050
1.950
2.040
71,669
+0.03(+1.49%)
Mar 20, 2014
2.030
2.090
2.000
2.010
107,642
-0.03(-1.47%)
Mar 19, 2014
1.990
2.170
1.990
2.040
232,042
+0.05(+2.77%)
Mar 18, 2014
1.950
2.000
1.950
1.985
56,348
+0.03(+1.28%)
Mar 17, 2014
1.980
2.000
1.950
1.960
75,411
-0.03(-1.51%)
Mar 14, 2014
1.880
1.990
1.870
1.990
53,156
+0.08(+4.19%)
Mar 13, 2014
1.920
1.980
1.880
1.910
58,339
-0.02(-1.04%)
Mar 12, 2014
1.820
1.950
1.820
1.930
144,444
-0.03(-1.53%)
Mar 11, 2014
1.870
1.990
1.870
1.960
65,293
-0.03(-1.51%)
Mar 10, 2014
1.960
2.000
1.890
1.990
52,910
+0.00(+0.00%)
Mar 07, 2014
2.000
2.000
1.950
1.990
52,520
+0.00(+0.00%)
Mar 06, 2014
1.950
2.000
1.900
1.990
91,743
+0.04(+2.05%)
Mar 05, 2014
1.920
2.000
1.890
1.950
146,040
+0.06(+3.17%)
Mar 04, 2014
1.870
1.929
1.870
1.890
98,292
+0.04(+2.16%)
Mar 03, 2014
1.860
1.890
1.800
1.850
105,863
-0.01(-0.54%)
Feb 28, 2014
2.050
2.080
1.850
1.860
176,069
-0.16(-7.92%)
Feb 27, 2014
1.990
2.100
1.990
2.020
315,570
+0.04(+2.02%)
Feb 26, 2014
1.960
2.000
1.950
1.980
140,396
+0.04(+2.06%)
Feb 25, 2014
1.950
1.980
1.910
1.940
66,736
-0.03(-1.52%)
Feb 24, 2014
1.950
1.980
1.920
1.970
215,400
+0.05(+2.60%)
Feb 21, 2014
1.850
2.040
1.850
1.920
366,027
+0.06(+3.23%)
Feb 20, 2014
1.860
1.877
1.840
1.860
55,339
+0.00(+0.00%)
Feb 19, 2014
1.880
1.880
1.840
1.860
46,343
-0.02(-1.06%)
Feb 18, 2014
1.840
1.880
1.840
1.880
141,915
+0.02(+1.08%)
Feb 14, 2014
1.850
1.860
1.860
1.860
110,400
+0.01(+0.54%)
Feb 13, 2014
1.830
1.920
1.810
1.850
195,158
+0.00(+0.00%)
Feb 12, 2014
1.820
1.870
1.820
1.850
144,911
+0.01(+0.54%)
Feb 11, 2014
1.780
1.880
1.780
1.840
105,551
+0.05(+2.79%)
Feb 10, 2014
1.840
1.880
1.790
1.790
107,621
-0.06(-3.24%)
Feb 07, 2014
1.880
1.880
1.840
1.850
81,949
+0.02(+1.09%)
Feb 06, 2014
1.830
1.880
1.830
1.830
74,011
+0.05(+2.81%)
Feb 05, 2014
1.850
1.875
1.760
1.780
159,488
-0.09(-4.81%)
Feb 04, 2014
1.880
1.960
1.850
1.870
264,927
-0.02(-1.06%)
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
.