Skip to main content

Couchbase Inc (NQ: BASE )

23.05 +0.15 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 23.40 23.64 22.50 22.90 476,128 -0.62(-2.64%)
Apr 18, 2024 23.82 24.26 23.43 23.52 387,071 -0.31(-1.30%)
Apr 17, 2024 24.58 24.93 23.83 23.83 313,812 -0.52(-2.14%)
Apr 16, 2024 24.01 24.73 23.44 24.35 395,124 +0.33(+1.37%)
Apr 15, 2024 24.70 24.73 23.70 24.02 526,759 -0.65(-2.63%)
Apr 12, 2024 25.17 25.45 24.58 24.67 493,220 -0.78(-3.06%)
Apr 11, 2024 25.35 25.67 25.10 25.45 444,046 +0.27(+1.07%)
Apr 10, 2024 24.82 25.73 24.43 25.18 881,706 -0.37(-1.45%)
Apr 09, 2024 26.74 26.74 25.36 25.55 410,040 -1.04(-3.91%)
Apr 08, 2024 27.05 27.24 26.47 26.59 422,854 -0.32(-1.19%)
Apr 05, 2024 26.28 27.08 26.10 26.91 559,490 +0.80(+3.06%)
Apr 04, 2024 26.54 27.03 25.94 26.11 339,730 -0.16(-0.61%)
Apr 03, 2024 26.05 26.39 25.82 26.27 269,840 +0.22(+0.84%)
Apr 02, 2024 25.68 26.19 25.39 26.05 286,925 -0.11(-0.42%)
Apr 01, 2024 26.31 26.56 25.84 26.16 243,582 -0.15(-0.57%)
Mar 28, 2024 26.06 26.79 26.02 26.31 557,205 +0.19(+0.73%)
Mar 27, 2024 26.31 26.34 25.68 26.12 313,752 +0.14(+0.54%)
Mar 26, 2024 26.76 26.91 25.97 25.98 273,569 -0.69(-2.59%)
Mar 25, 2024 26.64 27.18 26.58 26.67 273,430 -0.11(-0.41%)
Mar 22, 2024 27.52 27.74 26.48 26.78 561,822 -0.62(-2.26%)
Mar 21, 2024 27.39 28.42 27.34 27.40 1,008,691 +0.16(+0.59%)
Mar 20, 2024 27.00 27.38 26.09 27.24 529,652 +0.29(+1.08%)
Mar 19, 2024 26.64 27.18 26.17 26.95 392,442 -0.08(-0.30%)
Mar 18, 2024 27.20 27.45 26.56 27.03 1,163,598 -0.16(-0.59%)
Mar 15, 2024 27.79 27.87 26.96 27.19 1,132,872 -0.89(-3.17%)
Mar 14, 2024 27.88 28.69 27.73 28.08 900,537 +0.20(+0.72%)
Mar 13, 2024 27.83 28.15 27.18 27.88 466,046 +0.23(+0.83%)
Mar 12, 2024 27.22 27.81 27.22 27.65 411,114 +0.58(+2.14%)
Mar 11, 2024 27.91 27.92 26.92 27.07 512,414 -1.26(-4.45%)
Mar 08, 2024 28.17 29.00 27.34 28.33 1,342,532 -0.93(-3.18%)
Mar 07, 2024 27.98 29.70 27.98 29.26 771,341 +1.28(+4.57%)
Mar 06, 2024 31.12 32.00 27.52 27.98 1,546,875 +1.08(+4.01%)
Mar 05, 2024 27.85 27.85 26.70 26.90 734,874 -1.07(-3.83%)
Mar 04, 2024 28.82 28.82 27.58 27.97 416,461 -0.79(-2.75%)
Mar 01, 2024 28.01 28.95 27.70 28.76 510,420 +0.68(+2.42%)
Feb 29, 2024 27.85 28.12 27.44 28.08 335,411 +0.60(+2.18%)
Feb 28, 2024 27.07 27.69 26.81 27.48 324,778 +0.03(+0.11%)
Feb 27, 2024 28.18 28.45 27.22 27.45 290,356 -0.56(-2.00%)
Feb 26, 2024 27.65 28.35 27.23 28.01 283,119 +0.64(+2.34%)
Feb 23, 2024 27.59 27.79 27.11 27.37 329,618 -0.17(-0.62%)
Feb 22, 2024 27.46 27.91 27.20 27.54 329,391 +0.73(+2.72%)
Feb 21, 2024 26.63 26.94 26.43 26.81 186,853 -0.11(-0.41%)
Feb 20, 2024 26.95 27.20 26.41 26.92 363,481 -1.01(-3.62%)
Feb 16, 2024 27.87 28.50 27.40 27.93 386,130 -0.14(-0.50%)
Feb 15, 2024 27.56 28.18 27.24 28.07 430,940 +0.59(+2.15%)
Feb 14, 2024 26.69 27.70 26.53 27.48 317,576 +1.18(+4.49%)
Feb 13, 2024 26.83 27.10 25.76 26.30 437,287 -1.21(-4.40%)
Feb 12, 2024 28.03 28.44 27.44 27.51 387,936 -0.41(-1.47%)
Feb 09, 2024 27.78 28.02 27.29 27.92 488,738 +0.43(+1.56%)
Feb 08, 2024 27.25 27.88 27.16 27.49 358,380 +0.15(+0.55%)
Feb 07, 2024 27.42 27.61 26.97 27.34 373,184 +0.06(+0.22%)
Feb 06, 2024 27.64 27.64 26.71 27.28 559,317 -0.21(-0.76%)
Feb 05, 2024 26.83 27.56 26.56 27.49 981,721 +0.41(+1.51%)
Feb 02, 2024 26.00 27.61 25.98 27.08 972,963 +0.90(+3.44%)
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.