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 (%)
May 31, 2018
3.150
3.150
2.651
2.900
653,567
-0.44(-13.17%)
May 30, 2018
4.330
4.690
3.150
3.340
6,417,630
-0.20(-5.65%)
May 29, 2018
1.640
3.743
1.639
3.540
16,747,796
+1.92(+118.52%)
May 25, 2018
1.620
1.620
1.620
0
-0.02(-1.22%)
May 24, 2018
1.720
1.734
1.630
1.640
15,439
-0.08(-4.65%)
May 23, 2018
1.680
1.755
1.680
1.720
4,078
-0.02(-1.15%)
May 22, 2018
1.730
1.780
1.700
1.740
4,776
+0.05(+2.96%)
May 21, 2018
1.730
1.750
1.690
1.690
3,670
-0.03(-1.74%)
May 18, 2018
1.740
1.740
1.690
1.720
16,933
+0.01(+0.58%)
May 17, 2018
1.700
1.820
1.700
1.710
8,724
+0.01(+0.59%)
May 16, 2018
1.820
1.830
1.700
1.700
20,215
-0.08(-4.76%)
May 15, 2018
1.810
1.810
1.670
1.785
11,704
-0.07(-3.52%)
May 14, 2018
1.850
1.850
1.780
1.850
8,484
+0.01(+0.54%)
May 11, 2018
1.821
1.840
1.801
1.840
4,823
+0.03(+1.66%)
May 10, 2018
1.840
1.840
1.800
1.810
17,015
-0.03(-1.63%)
May 09, 2018
1.846
1.846
1.810
1.840
3,147
+0.00(+0.00%)
May 08, 2018
1.810
1.840
1.801
1.840
7,455
+0.00(+0.00%)
May 07, 2018
1.910
1.918
1.776
1.840
9,662
-0.04(-2.13%)
May 04, 2018
1.900
1.900
1.849
1.880
15,930
-0.03(-1.57%)
May 03, 2018
1.888
1.921
1.888
1.910
5,536
-0.01(-0.53%)
May 02, 2018
2.066
2.066
1.880
1.920
12,069
-0.01(-0.52%)
May 01, 2018
1.940
1.941
1.901
1.930
6,392
+0.01(+0.52%)
Apr 30, 2018
1.950
1.962
1.910
1.920
7,438
-0.04(-2.04%)
Apr 27, 2018
1.990
1.990
1.910
1.960
11,967
-0.03(-1.51%)
Apr 26, 2018
1.910
1.999
1.910
1.990
2,101
+0.11(+5.85%)
Apr 25, 2018
2.000
2.080
1.870
1.880
14,713
-0.12(-6.00%)
Apr 24, 2018
1.985
2.026
1.981
2.000
18,713
+0.02(+1.01%)
Apr 23, 2018
2.041
2.041
1.980
1.980
5,725
-0.02(-1.00%)
Apr 20, 2018
1.910
2.018
1.910
2.000
31,113
+0.08(+4.40%)
Apr 19, 2018
1.840
1.986
1.840
1.916
12,280
+0.04(+2.39%)
Apr 18, 2018
1.887
1.920
1.840
1.871
28,576
-0.08(-4.05%)
Apr 17, 2018
1.876
2.039
1.870
1.950
15,810
+0.08(+4.28%)
Apr 16, 2018
1.980
1.980
1.820
1.870
4,037
-0.06(-3.11%)
Apr 13, 2018
1.830
2.032
1.830
1.930
16,168
+0.03(+1.58%)
Apr 12, 2018
1.894
1.900
1.820
1.900
16,804
+0.00(+0.00%)
Apr 11, 2018
1.990
2.020
1.860
1.900
39,517
-0.06(-3.06%)
Apr 10, 2018
1.950
2.189
1.950
1.960
23,660
+0.10(+5.38%)
Apr 09, 2018
2.112
2.140
1.850
1.860
38,392
-0.22(-10.58%)
Apr 06, 2018
2.166
2.190
2.020
2.080
11,410
-0.04(-1.89%)
Apr 05, 2018
2.220
2.260
2.110
2.120
28,650
-0.09(-4.07%)
Apr 04, 2018
2.150
2.270
2.081
2.210
30,747
+0.11(+5.24%)
Apr 03, 2018
2.250
2.250
2.100
2.100
39,943
-0.16(-7.08%)
Apr 02, 2018
2.220
2.400
2.070
2.260
41,611
+0.08(+3.67%)
Mar 29, 2018
2.180
2.180
2.180
0
-0.14(-5.95%)
Mar 28, 2018
2.251
2.950
2.251
2.318
116,954
-0.02(-0.94%)
Mar 27, 2018
2.370
2.370
2.160
2.340
24,788
-0.03(-1.27%)
Mar 26, 2018
2.360
2.370
2.265
2.370
8,711
+0.03(+1.28%)
Mar 23, 2018
2.220
2.350
2.160
2.340
37,844
+0.13(+5.88%)
Mar 22, 2018
2.200
2.230
2.200
2.210
4,154
-0.02(-1.05%)
Mar 21, 2018
2.150
2.233
2.134
2.233
8,827
+0.10(+4.85%)
Mar 20, 2018
2.200
2.300
2.130
2.130
14,837
-0.12(-5.33%)
Mar 19, 2018
2.111
2.322
2.109
2.250
22,930
+0.14(+6.64%)
Mar 16, 2018
2.210
2.290
2.050
2.110
25,695
-0.09(-4.09%)
Mar 15, 2018
2.290
2.336
2.200
2.200
9,005
-0.11(-4.76%)
Mar 14, 2018
2.250
2.380
2.250
2.310
18,914
+0.06(+2.67%)
Mar 13, 2018
2.241
2.350
2.020
2.250
56,016
-0.03(-1.32%)
Mar 12, 2018
2.370
2.532
2.251
2.280
14,516
-0.09(-3.80%)
Mar 09, 2018
2.640
2.760
2.330
2.370
24,343
-0.28(-10.57%)
Mar 08, 2018
2.680
2.750
2.650
2.650
45,595
-0.11(-3.99%)
Mar 07, 2018
2.600
2.944
2.530
2.760
29,371
+0.08(+2.99%)
Mar 06, 2018
2.540
2.690
2.305
2.680
23,310
+0.17(+6.77%)
Mar 05, 2018
2.400
2.570
2.400
2.510
32,634
+0.11(+4.58%)
Mar 02, 2018
2.080
2.400
1.980
2.400
51,558
+0.34(+16.50%)
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
.