Skip to main content

Couchbase Inc (NQ: BASE )

18.63 +0.70 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.