Skip to main content

Couchbase Inc (NQ: BASE )

15.40 +0.75 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 14.62 14.74 14.32 14.65 522,625 +0.28(+1.95%)
Oct 03, 2024 14.78 15.11 14.18 14.37 515,516 -0.56(-3.75%)
Oct 02, 2024 15.03 15.44 14.62 14.93 581,837 -0.12(-0.80%)
Oct 01, 2024 16.00 16.21 14.90 15.05 911,814 -1.07(-6.64%)
Sep 30, 2024 15.18 16.14 15.14 16.12 838,449 +0.84(+5.46%)
Sep 27, 2024 15.02 15.38 14.89 15.29 493,369 +0.38(+2.52%)
Sep 26, 2024 14.65 15.01 14.25 14.91 508,873 +0.44(+3.04%)
Sep 25, 2024 14.59 14.76 14.22 14.47 352,881 -0.12(-0.82%)
Sep 24, 2024 14.56 14.87 14.21 14.59 651,020 +0.60(+4.29%)
Sep 23, 2024 13.73 14.00 13.53 13.99 2,631,648 +0.32(+2.34%)
Sep 20, 2024 14.13 14.26 13.60 13.67 2,060,115 -0.44(-3.12%)
Sep 19, 2024 14.28 14.34 14.06 14.11 417,467 +0.19(+1.36%)
Sep 18, 2024 14.11 14.37 13.91 13.92 569,033 -0.17(-1.21%)
Sep 17, 2024 14.38 14.53 13.95 14.09 518,813 -0.10(-0.70%)
Sep 16, 2024 14.86 15.06 14.07 14.19 812,194 -0.67(-4.51%)
Sep 13, 2024 15.07 15.45 14.61 14.86 565,829 +0.03(+0.20%)
Sep 12, 2024 14.71 15.06 14.60 14.83 363,921 +0.17(+1.16%)
Sep 11, 2024 14.77 14.97 14.61 14.66 373,880 -0.30(-2.01%)
Sep 10, 2024 15.86 15.91 14.95 14.96 355,262 -0.71(-4.53%)
Sep 09, 2024 15.98 16.79 15.66 15.67 570,605 -0.18(-1.14%)
Sep 06, 2024 16.14 16.38 15.60 15.85 652,104 -0.25(-1.55%)
Sep 05, 2024 15.68 17.34 15.36 16.10 1,442,462 -2.89(-15.22%)
Sep 04, 2024 18.89 19.45 18.59 18.99 588,697 +0.02(+0.11%)
Sep 03, 2024 19.28 19.78 18.91 18.97 689,975 -0.65(-3.31%)
Aug 30, 2024 19.00 19.68 18.73 19.62 463,339 +0.91(+4.86%)
Aug 29, 2024 18.80 19.00 18.63 18.71 234,924 +0.11(+0.59%)
Aug 28, 2024 18.45 18.73 18.24 18.60 233,283 +0.11(+0.59%)
Aug 27, 2024 18.47 18.70 18.14 18.49 181,828 -0.22(-1.18%)
Aug 26, 2024 18.35 18.93 18.25 18.71 169,283 +0.44(+2.41%)
Aug 23, 2024 18.33 18.56 18.14 18.27 302,227 +0.09(+0.50%)
Aug 22, 2024 18.59 18.70 18.13 18.18 131,499 -0.42(-2.26%)
Aug 21, 2024 18.40 18.63 18.06 18.60 211,021 +0.40(+2.20%)
Aug 20, 2024 18.29 18.45 17.87 18.20 218,345 -0.10(-0.55%)
Aug 19, 2024 17.63 18.31 17.51 18.30 236,675 +0.19(+1.05%)
Aug 16, 2024 17.95 18.27 17.95 18.11 266,984 +0.20(+1.12%)
Aug 15, 2024 18.05 18.26 17.83 17.91 177,945 +0.36(+2.05%)
Aug 14, 2024 17.94 18.31 17.39 17.55 134,993 -0.21(-1.18%)
Aug 13, 2024 17.46 17.77 17.18 17.76 277,892 +0.47(+2.72%)
Aug 12, 2024 17.41 17.44 16.97 17.29 216,684 -0.18(-1.03%)
Aug 09, 2024 17.63 17.82 17.33 17.47 223,251 -0.27(-1.52%)
Aug 08, 2024 17.50 17.92 17.06 17.74 218,628 +0.60(+3.50%)
Aug 07, 2024 17.67 17.89 17.11 17.14 200,311 -0.09(-0.52%)
Aug 06, 2024 17.14 17.47 16.55 17.23 471,879 +0.34(+2.01%)
Aug 05, 2024 16.34 17.07 16.34 16.89 378,738 -0.35(-2.03%)
Aug 02, 2024 17.05 17.47 16.63 17.24 407,103 -0.71(-3.96%)
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.