Skip to main content

Couchbase Inc (NQ: BASE )

16.18 +0.42 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 15.71 16.69 15.44 16.18 2,156,421 +0.42(+2.66%)
Jun 08, 2023 15.93 16.39 15.03 15.76 1,349,694 -0.22(-1.38%)
Jun 07, 2023 18.55 19.35 15.82 15.98 2,412,563 -6.25(-28.12%)
Jun 06, 2023 22.18 22.31 21.67 22.23 1,895,573 +0.03(+0.14%)
Jun 05, 2023 21.49 22.50 21.16 22.20 641,673 +1.17(+5.56%)
Jun 02, 2023 20.50 21.10 20.00 21.03 854,473 +0.76(+3.75%)
Jun 01, 2023 20.29 20.37 19.67 20.27 407,063 -0.25(-1.22%)
May 31, 2023 19.52 20.70 19.40 20.52 1,655,201 +0.87(+4.43%)
May 30, 2023 19.68 19.96 19.31 19.65 413,022 +0.36(+1.87%)
May 26, 2023 18.85 19.70 18.82 19.29 618,397 +0.35(+1.85%)
May 25, 2023 19.12 19.25 18.56 18.94 230,370 -0.11(-0.58%)
May 24, 2023 18.60 19.08 18.34 19.05 557,584 +0.21(+1.11%)
May 23, 2023 18.83 19.47 18.76 18.84 378,485 -0.19(-1.00%)
May 22, 2023 17.91 19.73 17.91 19.03 635,910 +1.12(+6.25%)
May 19, 2023 17.47 18.00 17.16 17.91 323,541 +0.48(+2.75%)
May 18, 2023 16.76 17.46 16.74 17.43 256,935 +0.68(+4.06%)
May 17, 2023 16.86 17.23 16.72 16.75 239,297 +0.02(+0.12%)
May 16, 2023 16.50 16.85 16.33 16.73 503,623 +0.07(+0.42%)
May 15, 2023 16.50 16.94 16.48 16.66 147,785 +0.28(+1.71%)
May 12, 2023 16.32 16.62 16.16 16.38 83,741 +0.19(+1.17%)
May 11, 2023 16.13 16.24 16.01 16.19 96,016 +0.01(+0.06%)
May 10, 2023 16.15 16.37 15.84 16.18 124,743 +0.28(+1.76%)
May 09, 2023 15.69 16.08 15.69 15.90 56,589 +0.14(+0.89%)
May 08, 2023 15.51 15.90 15.48 15.76 105,892 +0.25(+1.61%)
May 05, 2023 15.20 15.56 15.20 15.51 89,665 +0.48(+3.19%)
May 04, 2023 14.72 15.11 14.70 15.03 93,223 +0.15(+1.01%)
May 03, 2023 14.95 15.08 14.86 14.88 87,008 -0.02(-0.13%)
May 02, 2023 14.86 15.00 14.70 14.90 109,965 -0.02(-0.13%)
May 01, 2023 15.26 15.33 14.45 14.92 197,188 -0.44(-2.86%)
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%)
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.