Skip to main content

Couchbase Inc (NQ: BASE )

17.82 -0.17 (-0.94%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 18.61 18.80 17.89 17.99 297,145 -0.62(-3.33%)
Jul 17, 2024 18.27 18.73 18.14 18.61 455,890 -0.06(-0.32%)
Jul 16, 2024 19.02 19.02 18.37 18.67 538,212 +0.06(+0.32%)
Jul 15, 2024 17.40 18.89 17.28 18.61 673,526 +1.23(+7.08%)
Jul 12, 2024 17.57 17.73 17.34 17.38 453,689 -0.06(-0.34%)
Jul 11, 2024 17.60 17.84 17.30 17.44 372,558 +0.14(+0.81%)
Jul 10, 2024 17.63 17.70 17.09 17.30 302,095 -0.20(-1.14%)
Jul 09, 2024 18.13 18.19 17.12 17.50 425,272 -0.68(-3.74%)
Jul 08, 2024 18.14 18.25 17.91 18.18 471,508 +0.12(+0.66%)
Jul 05, 2024 17.73 18.26 17.59 18.06 452,887 +0.07(+0.39%)
Jul 03, 2024 18.06 18.19 17.91 17.99 193,104 -0.05(-0.28%)
Jul 02, 2024 17.74 18.13 17.56 18.04 590,362 +0.24(+1.35%)
Jul 01, 2024 18.32 18.39 17.78 17.80 711,218 -0.46(-2.52%)
Jun 28, 2024 18.71 19.08 18.05 18.26 2,320,411 -0.46(-2.46%)
Jun 27, 2024 17.75 18.78 17.70 18.72 498,096 +1.13(+6.42%)
Jun 26, 2024 17.78 17.78 17.46 17.59 357,550 +0.09(+0.51%)
Jun 25, 2024 17.05 17.55 16.79 17.50 419,057 +0.45(+2.64%)
Jun 24, 2024 16.69 17.14 16.53 17.05 326,341 +0.28(+1.67%)
Jun 21, 2024 16.56 16.90 16.35 16.77 741,889 +0.27(+1.64%)
Jun 20, 2024 16.84 16.89 16.25 16.50 451,463 -0.36(-2.14%)
Jun 18, 2024 17.31 17.32 16.67 16.86 439,545 -0.45(-2.60%)
Jun 17, 2024 17.67 17.75 16.96 17.31 1,395,654 -0.62(-3.46%)
Jun 14, 2024 17.71 18.14 17.71 17.93 387,547 +0.08(+0.45%)
Jun 13, 2024 18.63 18.63 17.80 17.85 442,536 -0.78(-4.19%)
Jun 12, 2024 18.33 19.46 18.29 18.63 524,220 +0.70(+3.90%)
Jun 11, 2024 18.04 18.15 17.54 17.93 396,639 -0.23(-1.27%)
Jun 10, 2024 17.85 18.31 17.69 18.16 437,836 +0.19(+1.06%)
Jun 07, 2024 18.24 18.24 17.57 17.97 705,439 -0.44(-2.39%)
Jun 06, 2024 19.10 19.47 16.93 18.41 2,927,104 -3.12(-14.49%)
Jun 05, 2024 21.47 21.99 21.06 21.53 888,110 +0.26(+1.22%)
Jun 04, 2024 21.64 21.97 21.06 21.27 456,232 -0.30(-1.39%)
Jun 03, 2024 22.81 23.11 21.32 21.57 1,149,605 -1.10(-4.85%)
May 31, 2024 23.81 23.95 22.17 22.67 981,724 -1.17(-4.91%)
May 30, 2024 25.06 25.18 23.69 23.84 405,546 -1.71(-6.69%)
May 29, 2024 25.51 26.06 25.40 25.55 272,777 -0.44(-1.69%)
May 28, 2024 26.67 26.67 25.92 25.99 297,822 -0.55(-2.07%)
May 24, 2024 26.28 27.07 26.28 26.54 230,639 +0.26(+0.99%)
May 23, 2024 27.09 27.48 26.15 26.28 273,719 -0.55(-2.05%)
May 22, 2024 27.90 28.07 26.41 26.83 372,908 -1.31(-4.66%)
May 21, 2024 28.14 28.67 27.93 28.14 253,807 -0.14(-0.50%)
May 20, 2024 27.49 28.30 27.37 28.28 710,525 +0.70(+2.54%)
May 17, 2024 26.64 27.61 26.37 27.58 536,806 +1.06(+4.00%)
May 16, 2024 26.81 26.95 26.44 26.52 248,823 -0.30(-1.12%)
May 15, 2024 26.55 26.95 26.07 26.82 265,661 +0.83(+3.19%)
May 14, 2024 26.19 26.63 25.95 25.99 449,350 -0.09(-0.35%)
May 13, 2024 26.35 26.90 25.93 26.08 327,689 +0.02(+0.08%)
May 10, 2024 26.04 26.94 25.97 26.06 422,143 +0.08(+0.31%)
May 09, 2024 25.47 26.05 25.46 25.98 294,673 +0.41(+1.60%)
May 08, 2024 25.82 26.15 25.48 25.57 700,057 -0.46(-1.77%)
May 07, 2024 25.99 26.20 25.57 26.03 354,225 -0.01(-0.04%)
May 06, 2024 26.20 26.49 25.97 26.04 256,014 +0.15(+0.58%)
May 03, 2024 25.86 26.36 25.77 25.89 391,555 +0.72(+2.86%)
May 02, 2024 24.48 25.19 23.84 25.17 399,368 +0.95(+3.92%)
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.