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
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 29, 2024
1.020
1.100
1.000
1.010
90,662
-0.02(-1.94%)
May 28, 2024
1.030
1.080
1.020
1.030
151,508
-0.03(-2.83%)
May 24, 2024
1.070
1.100
1.020
1.060
76,178
-0.02(-1.85%)
May 23, 2024
1.090
1.110
1.070
1.080
55,942
-0.01(-0.92%)
May 22, 2024
1.090
1.110
1.080
1.090
22,765
-0.01(-0.91%)
May 21, 2024
1.100
1.130
1.090
1.100
32,362
+0.00(+0.00%)
May 20, 2024
1.110
1.130
1.080
1.100
35,452
+0.01(+0.92%)
May 17, 2024
1.150
1.170
1.090
1.090
58,800
-0.05(-4.39%)
May 16, 2024
1.100
1.190
1.100
1.140
41,467
+0.02(+1.79%)
May 15, 2024
1.130
1.146
1.100
1.120
28,385
+0.00(+0.00%)
May 14, 2024
1.080
1.150
1.077
1.120
69,847
+0.05(+4.19%)
May 13, 2024
1.090
1.110
1.070
1.075
41,381
-0.04(-3.15%)
May 10, 2024
1.170
1.190
1.030
1.110
151,301
-0.12(-9.76%)
May 09, 2024
1.230
1.280
1.200
1.230
38,166
+0.01(+0.82%)
May 08, 2024
1.230
1.250
1.190
1.220
34,950
-0.04(-3.17%)
May 07, 2024
1.220
1.290
1.220
1.260
39,316
+0.00(+0.00%)
May 06, 2024
1.210
1.300
1.210
1.260
50,336
+0.05(+4.13%)
May 03, 2024
1.200
1.260
1.180
1.210
62,335
+0.01(+0.83%)
May 02, 2024
1.190
1.200
1.150
1.200
32,825
+0.01(+0.84%)
May 01, 2024
1.140
1.200
1.140
1.190
27,200
+0.03(+2.59%)
Apr 30, 2024
1.150
1.200
1.130
1.160
75,293
-0.01(-0.85%)
Apr 29, 2024
1.110
1.210
1.110
1.170
113,600
+0.06(+5.41%)
Apr 26, 2024
1.150
1.180
1.110
1.110
22,634
-0.03(-2.63%)
Apr 25, 2024
1.130
1.170
1.120
1.140
15,357
+0.00(+0.00%)
Apr 24, 2024
1.140
1.180
1.130
1.140
32,978
-0.01(-0.87%)
Apr 23, 2024
1.130
1.178
1.130
1.150
10,270
+0.00(+0.00%)
Apr 22, 2024
1.130
1.160
1.121
1.150
26,323
+0.00(+0.00%)
Apr 19, 2024
1.140
1.170
1.140
1.150
18,433
-0.01(-0.86%)
Apr 18, 2024
1.110
1.185
1.091
1.160
216,750
+0.02(+1.75%)
Apr 17, 2024
1.161
1.161
1.120
1.140
33,229
-0.03(-2.56%)
Apr 16, 2024
1.170
1.179
1.150
1.170
35,545
-0.01(-1.11%)
Apr 15, 2024
1.180
1.212
1.170
1.183
39,417
-0.02(-1.41%)
Apr 12, 2024
1.240
1.250
1.180
1.200
54,804
-0.04(-3.23%)
Apr 11, 2024
1.200
1.270
1.190
1.240
28,244
+0.03(+2.48%)
Apr 10, 2024
1.240
1.260
1.185
1.210
41,967
-0.06(-4.72%)
Apr 09, 2024
1.260
1.290
1.250
1.270
93,112
+0.05(+4.10%)
Apr 08, 2024
1.250
1.270
1.220
1.220
44,051
+0.00(+0.00%)
Apr 05, 2024
1.130
1.286
1.130
1.220
157,062
+0.07(+6.09%)
Apr 04, 2024
1.130
1.190
1.114
1.150
134,904
+0.03(+2.68%)
Apr 03, 2024
1.070
1.150
1.069
1.120
65,434
+0.03(+2.75%)
Apr 02, 2024
1.100
1.143
1.080
1.090
42,081
-0.02(-1.80%)
Apr 01, 2024
1.130
1.140
1.110
1.110
47,865
-0.01(-0.89%)
Mar 28, 2024
1.090
1.144
1.070
1.120
70,199
+0.01(+0.90%)
Mar 27, 2024
1.100
1.120
1.080
1.110
39,810
-0.00(-0.45%)
Mar 26, 2024
1.120
1.120
1.080
1.115
52,554
+0.00(+0.00%)
Mar 25, 2024
1.150
1.160
1.100
1.115
96,906
-0.06(-5.51%)
Mar 22, 2024
1.170
1.180
1.130
1.180
47,049
+0.01(+0.85%)
Mar 21, 2024
1.100
1.180
1.094
1.170
53,068
+0.07(+6.36%)
Mar 20, 2024
1.090
1.110
1.073
1.100
23,585
+0.00(+0.00%)
Mar 19, 2024
1.040
1.100
1.020
1.100
67,812
+0.04(+3.77%)
Mar 18, 2024
1.080
1.135
1.050
1.060
105,249
-0.01(-0.93%)
Mar 15, 2024
1.130
1.147
1.056
1.070
196,345
-0.12(-10.08%)
Mar 14, 2024
1.190
1.200
1.160
1.190
53,775
+0.01(+0.85%)
Mar 13, 2024
1.230
1.230
1.170
1.180
56,443
+0.00(+0.43%)
Mar 12, 2024
1.150
1.200
1.150
1.175
49,451
+0.04(+3.07%)
Mar 11, 2024
1.160
1.190
1.140
1.140
20,430
-0.01(-0.87%)
Mar 08, 2024
1.140
1.230
1.120
1.150
55,781
+0.01(+0.88%)
Mar 07, 2024
1.130
1.200
1.110
1.140
88,317
-0.01(-0.87%)
Mar 06, 2024
1.170
1.170
1.130
1.150
16,579
-0.02(-1.71%)
Mar 05, 2024
1.130
1.170
1.120
1.170
54,137
+0.04(+3.54%)
Mar 04, 2024
1.140
1.160
1.120
1.130
31,603
-0.03(-2.59%)
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
.