Skip to main content

Couchbase Inc (NQ: BASE )

26.45 +0.33 (+1.26%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.40 15.58 14.86 15.36 299,525 -0.13(-0.84%)
Apr 27, 2023 16.00 16.10 15.42 15.49 128,771 -0.39(-2.46%)
Apr 26, 2023 14.90 15.96 14.90 15.88 136,955 +1.09(+7.37%)
Apr 25, 2023 15.44 15.66 14.76 14.79 110,126 -0.87(-5.56%)
Apr 24, 2023 16.59 16.74 15.55 15.66 123,192 -1.02(-6.12%)
Apr 21, 2023 16.58 16.90 16.48 16.68 164,819 +0.03(+0.18%)
Apr 20, 2023 16.75 16.95 16.58 16.65 148,855 -0.11(-0.66%)
Apr 19, 2023 16.72 16.99 16.66 16.76 163,473 -0.22(-1.30%)
Apr 18, 2023 15.93 17.04 15.81 16.98 419,615 +1.23(+7.81%)
Apr 17, 2023 15.33 15.79 15.14 15.75 268,929 +0.24(+1.55%)
Apr 14, 2023 15.27 15.63 15.20 15.51 194,558 +0.24(+1.57%)
Apr 13, 2023 14.93 15.47 14.89 15.27 241,538 +0.42(+2.83%)
Apr 12, 2023 14.45 15.27 14.43 14.85 526,231 +0.64(+4.50%)
Apr 11, 2023 14.29 14.49 13.96 14.21 197,731 -0.09(-0.63%)
Apr 10, 2023 13.65 14.32 13.62 14.30 141,139 +0.38(+2.73%)
Apr 06, 2023 13.53 13.95 13.39 13.92 169,946 +0.22(+1.61%)
Apr 05, 2023 13.42 13.82 13.28 13.70 210,774 +0.07(+0.51%)
Apr 04, 2023 13.70 13.88 13.49 13.63 121,530 -0.09(-0.66%)
Apr 03, 2023 13.88 14.01 13.60 13.72 166,087 -0.34(-2.42%)
Mar 31, 2023 13.63 14.22 13.63 14.06 353,883 +0.44(+3.23%)
Mar 30, 2023 13.95 13.95 13.50 13.62 197,694 -0.15(-1.09%)
Mar 29, 2023 13.71 13.82 13.57 13.77 132,628 +0.23(+1.70%)
Mar 28, 2023 13.58 13.74 13.45 13.54 92,076 -0.04(-0.29%)
Mar 27, 2023 13.62 13.74 13.44 13.58 141,323 +0.17(+1.27%)
Mar 24, 2023 13.42 13.64 13.36 13.41 143,012 -0.18(-1.32%)
Mar 23, 2023 13.72 14.03 13.50 13.59 128,369 +0.08(+0.59%)
Mar 22, 2023 13.87 13.94 13.47 13.51 143,684 -0.33(-2.38%)
Mar 21, 2023 13.42 14.19 13.38 13.84 197,702 +0.39(+2.90%)
Mar 20, 2023 13.97 13.97 13.20 13.45 150,589 -0.42(-3.03%)
Mar 17, 2023 13.71 14.28 13.57 13.87 344,685 +0.20(+1.46%)
Mar 16, 2023 13.36 13.94 13.11 13.67 322,262 +0.02(+0.15%)
Mar 15, 2023 13.63 13.89 12.97 13.65 304,220 -0.29(-2.08%)
Mar 14, 2023 14.41 14.70 13.16 13.94 774,312 -1.35(-8.83%)
Mar 13, 2023 14.32 15.89 14.31 15.29 152,929 +0.69(+4.73%)
Mar 10, 2023 15.45 15.46 14.18 14.60 260,162 -1.18(-7.48%)
Mar 09, 2023 16.72 17.05 15.76 15.78 106,524 -0.97(-5.79%)
Mar 08, 2023 17.69 17.69 16.50 16.75 301,616 +0.45(+2.76%)
Mar 07, 2023 16.58 16.98 16.22 16.30 87,070 -0.08(-0.49%)
Mar 06, 2023 16.43 16.76 15.77 16.38 82,715 -0.02(-0.12%)
Mar 03, 2023 16.02 16.60 16.02 16.40 69,797 +0.47(+2.95%)
Mar 02, 2023 15.28 16.03 15.28 15.93 124,671 +0.38(+2.44%)
Mar 01, 2023 16.28 16.44 15.51 15.55 63,521 -0.71(-4.37%)
Feb 28, 2023 16.00 16.67 15.70 16.26 179,626 +0.30(+1.88%)
Feb 27, 2023 15.96 16.23 15.81 15.96 79,132 +0.12(+0.76%)
Feb 24, 2023 15.45 15.88 15.13 15.84 67,282 -0.08(-0.50%)
Feb 23, 2023 16.15 16.27 15.59 15.92 70,202 +0.03(+0.19%)
Feb 22, 2023 15.55 15.93 15.23 15.89 85,295 +0.35(+2.25%)
Feb 21, 2023 15.70 15.90 15.26 15.54 68,090 -0.47(-2.94%)
Feb 17, 2023 16.09 16.18 15.55 16.01 65,377 -0.10(-0.62%)
Feb 16, 2023 16.53 16.64 15.85 16.11 74,625 -0.81(-4.79%)
Feb 15, 2023 16.58 17.29 16.58 16.92 113,784 +0.09(+0.53%)
Feb 14, 2023 16.20 16.96 16.01 16.83 143,084 +0.60(+3.70%)
Feb 13, 2023 15.66 16.51 15.54 16.23 75,446 +0.57(+3.64%)
Feb 10, 2023 16.29 16.49 15.58 15.66 85,166 -0.83(-5.03%)
Feb 09, 2023 16.79 17.00 16.38 16.49 154,673 -0.06(-0.36%)
Feb 08, 2023 16.27 16.57 16.23 16.55 50,151 +0.21(+1.29%)
Feb 07, 2023 16.05 16.46 15.70 16.34 98,485 +0.20(+1.24%)
Feb 06, 2023 16.10 16.44 15.72 16.14 196,471 -0.23(-1.41%)
Feb 03, 2023 16.06 17.00 15.28 16.37 173,282 -0.27(-1.62%)
Feb 02, 2023 16.01 16.64 15.79 16.64 473,553 +0.99(+6.33%)
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.