Skip to main content

Couchbase Inc (NQ: BASE )

18.17 +0.23 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 18.06 18.26 17.80 18.17 228,966 +0.23(+1.28%)
Nov 07, 2024 17.70 18.18 17.70 17.94 190,288 +0.14(+0.79%)
Nov 06, 2024 17.81 17.97 17.36 17.80 335,032 +1.08(+6.46%)
Nov 05, 2024 16.08 16.74 15.64 16.72 393,679 +0.79(+4.96%)
Nov 04, 2024 16.25 16.29 15.84 15.93 312,959 -0.32(-1.97%)
Nov 01, 2024 16.18 16.52 16.17 16.25 238,978 +0.18(+1.12%)
Oct 31, 2024 16.35 16.49 15.97 16.07 242,372 -0.37(-2.25%)
Oct 30, 2024 16.57 16.75 16.42 16.44 159,765 -0.13(-0.78%)
Oct 29, 2024 16.42 16.62 16.29 16.57 135,021 +0.11(+0.67%)
Oct 28, 2024 16.33 16.63 16.26 16.46 151,268 +0.16(+0.98%)
Oct 25, 2024 16.39 16.70 16.19 16.30 156,222 +0.15(+0.93%)
Oct 24, 2024 16.36 16.50 15.96 16.15 211,422 -0.10(-0.62%)
Oct 23, 2024 16.65 16.84 15.88 16.25 261,092 -0.47(-2.81%)
Oct 22, 2024 16.98 17.06 16.70 16.72 184,264 -0.39(-2.28%)
Oct 21, 2024 17.29 17.43 16.59 17.11 264,788 -0.27(-1.55%)
Oct 18, 2024 17.20 17.66 17.12 17.38 566,868 +0.31(+1.82%)
Oct 17, 2024 17.10 17.34 16.68 17.07 469,796 +0.75(+4.60%)
Oct 16, 2024 16.92 16.92 16.22 16.32 384,176 -0.51(-3.03%)
Oct 15, 2024 16.43 17.18 16.23 16.83 486,801 +0.21(+1.26%)
Oct 14, 2024 16.18 16.75 16.07 16.62 609,918 +0.53(+3.29%)
Oct 11, 2024 15.59 16.16 15.54 16.09 337,420 +0.48(+3.07%)
Oct 10, 2024 15.11 15.62 15.06 15.61 213,487 +0.26(+1.69%)
Oct 09, 2024 15.32 15.71 15.24 15.35 275,365 -0.01(-0.07%)
Oct 08, 2024 15.47 15.65 15.28 15.36 400,625 -0.04(-0.26%)
Oct 07, 2024 15.28 15.53 14.96 15.40 490,753 +0.75(+5.12%)
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%)
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.