Skip to main content

Couchbase Inc (NQ: BASE )

26.98 +0.15 (+0.56%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 24.19 24.95 23.66 24.22 511,027 +0.08(+0.33%)
Apr 30, 2024 24.41 24.61 23.81 24.14 352,507 -0.46(-1.87%)
Apr 29, 2024 25.48 25.70 24.26 24.60 367,383 -0.87(-3.42%)
Apr 26, 2024 23.89 25.50 23.64 25.47 536,375 +1.87(+7.92%)
Apr 25, 2024 23.59 23.83 22.86 23.60 303,790 -0.46(-1.91%)
Apr 24, 2024 24.29 24.53 23.93 24.06 365,914 -0.03(-0.12%)
Apr 23, 2024 23.17 24.20 23.13 24.09 423,321 +1.04(+4.51%)
Apr 22, 2024 23.16 23.21 22.58 23.05 456,092 +0.15(+0.66%)
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%)
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.