Skip to main content

Couchbase Inc (NQ: BASE )

20.35 +0.86 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 19.47 20.35 19.27 20.35 366,964 +0.86(+4.41%)
Dec 07, 2023 21.66 21.85 18.83 19.49 558,486 -0.44(-2.21%)
Dec 06, 2023 20.54 20.55 19.88 19.93 512,042 -0.52(-2.54%)
Dec 05, 2023 19.58 20.48 19.50 20.45 275,807 +0.43(+2.15%)
Dec 04, 2023 20.20 20.20 19.54 20.02 257,478 -0.15(-0.74%)
Dec 01, 2023 19.78 20.28 19.64 20.17 253,956 +0.53(+2.70%)
Nov 30, 2023 19.64 19.80 19.42 19.64 266,442 +0.13(+0.67%)
Nov 29, 2023 19.32 19.73 19.22 19.51 153,635 +0.53(+2.79%)
Nov 28, 2023 18.83 19.19 18.76 18.98 174,728 +0.05(+0.26%)
Nov 27, 2023 18.59 18.98 18.27 18.93 211,447 +0.20(+1.07%)
Nov 24, 2023 18.83 18.99 18.32 18.73 104,183 -0.19(-1.00%)
Nov 22, 2023 18.96 19.10 18.72 18.92 101,611 +0.23(+1.23%)
Nov 21, 2023 18.67 18.95 18.41 18.69 130,779 -0.28(-1.48%)
Nov 20, 2023 18.16 19.11 18.09 18.97 153,931 +0.74(+4.06%)
Nov 17, 2023 17.56 18.26 17.25 18.23 176,536 +0.77(+4.41%)
Nov 16, 2023 17.46 17.58 16.99 17.46 108,643 -0.07(-0.40%)
Nov 15, 2023 17.97 18.32 17.20 17.53 230,807 -0.52(-2.88%)
Nov 14, 2023 17.13 18.05 16.90 18.05 229,353 +1.34(+8.02%)
Nov 13, 2023 16.36 16.72 16.32 16.71 107,026 +0.23(+1.40%)
Nov 10, 2023 16.14 16.56 16.14 16.48 83,536 +0.35(+2.17%)
Nov 09, 2023 16.57 16.62 15.88 16.13 83,196 -0.49(-2.95%)
Nov 08, 2023 16.65 16.85 16.26 16.62 106,529 +0.11(+0.67%)
Nov 07, 2023 15.07 16.62 15.07 16.51 240,085 +1.50(+9.99%)
Nov 06, 2023 15.20 15.20 14.68 15.01 88,649 -0.06(-0.40%)
Nov 03, 2023 14.57 15.09 14.36 15.07 227,919 +0.75(+5.24%)
Nov 02, 2023 14.94 15.20 14.12 14.32 228,703 -0.46(-3.11%)
Nov 01, 2023 15.43 15.46 14.64 14.78 218,296 -0.78(-5.01%)
Oct 31, 2023 15.20 15.88 15.08 15.56 217,706 +0.31(+2.03%)
Oct 30, 2023 15.33 15.33 15.07 15.25 103,647 +0.12(+0.79%)
Oct 27, 2023 15.13 15.23 14.78 15.13 96,979 +0.08(+0.53%)
Oct 26, 2023 14.96 15.21 14.64 15.05 124,730 +0.14(+0.94%)
Oct 25, 2023 15.14 15.23 14.87 14.91 98,054 -0.46(-2.96%)
Oct 24, 2023 15.03 15.48 15.03 15.37 102,490 +0.42(+2.78%)
Oct 23, 2023 14.87 15.17 14.55 14.95 124,116 +0.03(+0.20%)
Oct 20, 2023 15.21 15.21 14.59 14.92 156,204 -0.22(-1.45%)
Oct 19, 2023 15.14 15.36 14.96 15.14 104,924 +0.00(+0.00%)
Oct 18, 2023 15.29 15.68 14.99 15.14 174,572 -0.34(-2.20%)
Oct 17, 2023 15.47 15.87 15.38 15.48 152,547 -0.22(-1.40%)
Oct 16, 2023 15.19 16.01 15.12 15.70 207,814 +0.65(+4.32%)
Oct 13, 2023 15.90 16.08 15.03 15.05 213,474 -0.80(-5.05%)
Oct 12, 2023 16.36 16.36 15.78 15.85 184,641 -0.56(-3.41%)
Oct 11, 2023 17.02 17.13 16.38 16.41 148,793 -0.57(-3.36%)
Oct 10, 2023 17.12 17.50 16.94 16.98 212,883 -0.14(-0.82%)
Oct 09, 2023 17.11 17.39 16.74 17.12 154,963 -0.18(-1.04%)
Oct 06, 2023 16.78 17.41 16.69 17.30 154,674 +0.43(+2.55%)
Oct 05, 2023 16.75 16.87 16.32 16.87 288,498 +0.12(+0.72%)
Oct 04, 2023 16.67 16.95 16.61 16.75 112,708 +0.11(+0.66%)
Oct 03, 2023 16.90 17.00 16.52 16.64 250,032 -0.38(-2.23%)
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.