Skip to main content

Couchbase Inc (NQ: BASE )

26.49 +0.37 (+1.42%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.31 26.34 25.68 26.12 313,752 +0.14(+0.54%)
Mar 26, 2024 26.76 26.91 25.97 25.98 273,569 -0.69(-2.59%)
Mar 25, 2024 26.64 27.18 26.58 26.67 273,430 -0.11(-0.41%)
Mar 22, 2024 27.52 27.74 26.48 26.78 561,822 -0.62(-2.26%)
Mar 21, 2024 27.39 28.42 27.34 27.40 1,008,691 +0.16(+0.59%)
Mar 20, 2024 27.00 27.38 26.09 27.24 529,652 +0.29(+1.08%)
Mar 19, 2024 26.64 27.18 26.17 26.95 392,442 -0.08(-0.30%)
Mar 18, 2024 27.20 27.45 26.56 27.03 1,163,598 -0.16(-0.59%)
Mar 15, 2024 27.79 27.87 26.96 27.19 1,132,872 -0.89(-3.17%)
Mar 14, 2024 27.88 28.69 27.73 28.08 900,537 +0.20(+0.72%)
Mar 13, 2024 27.83 28.15 27.18 27.88 466,046 +0.23(+0.83%)
Mar 12, 2024 27.22 27.81 27.22 27.65 411,114 +0.58(+2.14%)
Mar 11, 2024 27.91 27.92 26.92 27.07 512,414 -1.26(-4.45%)
Mar 08, 2024 28.17 29.00 27.34 28.33 1,342,532 -0.93(-3.18%)
Mar 07, 2024 27.98 29.70 27.98 29.26 771,341 +1.28(+4.57%)
Mar 06, 2024 31.12 32.00 27.52 27.98 1,546,875 +1.08(+4.01%)
Mar 05, 2024 27.85 27.85 26.70 26.90 734,874 -1.07(-3.83%)
Mar 04, 2024 28.82 28.82 27.58 27.97 416,461 -0.79(-2.75%)
Mar 01, 2024 28.01 28.95 27.70 28.76 510,420 +0.68(+2.42%)
Feb 29, 2024 27.85 28.12 27.44 28.08 335,411 +0.60(+2.18%)
Feb 28, 2024 27.07 27.69 26.81 27.48 324,778 +0.03(+0.11%)
Feb 27, 2024 28.18 28.45 27.22 27.45 290,356 -0.56(-2.00%)
Feb 26, 2024 27.65 28.35 27.23 28.01 283,119 +0.64(+2.34%)
Feb 23, 2024 27.59 27.79 27.11 27.37 329,618 -0.17(-0.62%)
Feb 22, 2024 27.46 27.91 27.20 27.54 329,391 +0.73(+2.72%)
Feb 21, 2024 26.63 26.94 26.43 26.81 186,853 -0.11(-0.41%)
Feb 20, 2024 26.95 27.20 26.41 26.92 363,481 -1.01(-3.62%)
Feb 16, 2024 27.87 28.50 27.40 27.93 386,130 -0.14(-0.50%)
Feb 15, 2024 27.56 28.18 27.24 28.07 430,940 +0.59(+2.15%)
Feb 14, 2024 26.69 27.70 26.53 27.48 317,576 +1.18(+4.49%)
Feb 13, 2024 26.83 27.10 25.76 26.30 437,287 -1.21(-4.40%)
Feb 12, 2024 28.03 28.44 27.44 27.51 387,936 -0.41(-1.47%)
Feb 09, 2024 27.78 28.02 27.29 27.92 488,738 +0.43(+1.56%)
Feb 08, 2024 27.25 27.88 27.16 27.49 358,380 +0.15(+0.55%)
Feb 07, 2024 27.42 27.61 26.97 27.34 373,184 +0.06(+0.22%)
Feb 06, 2024 27.64 27.64 26.71 27.28 559,317 -0.21(-0.76%)
Feb 05, 2024 26.83 27.56 26.56 27.49 981,721 +0.41(+1.51%)
Feb 02, 2024 26.00 27.61 25.98 27.08 972,963 +0.90(+3.44%)
Feb 01, 2024 25.31 26.21 25.26 26.18 557,724 +1.18(+4.72%)
Jan 31, 2024 24.47 25.40 24.41 25.00 1,063,262 +0.32(+1.30%)
Jan 30, 2024 24.60 25.00 24.16 24.68 387,188 -0.04(-0.16%)
Jan 29, 2024 24.39 24.73 23.82 24.72 330,845 +0.50(+2.06%)
Jan 26, 2024 24.82 24.90 24.09 24.22 251,068 -0.63(-2.54%)
Jan 25, 2024 25.00 25.39 24.68 24.85 487,290 +0.25(+1.02%)
Jan 24, 2024 25.25 25.25 24.42 24.60 630,792 -0.17(-0.69%)
Jan 23, 2024 25.00 25.01 24.63 24.77 325,690 -0.03(-0.12%)
Jan 22, 2024 23.99 24.99 23.93 24.80 562,435 +0.86(+3.59%)
Jan 19, 2024 23.88 24.07 23.30 23.94 501,010 +0.28(+1.18%)
Jan 18, 2024 24.16 24.30 23.15 23.66 264,474 -0.50(-2.07%)
Jan 17, 2024 23.35 24.19 22.73 24.16 294,606 +0.41(+1.73%)
Jan 16, 2024 23.15 23.88 22.72 23.75 391,028 +0.38(+1.63%)
Jan 12, 2024 23.36 23.72 23.05 23.37 380,202 +0.22(+0.95%)
Jan 11, 2024 22.50 23.18 22.22 23.15 301,576 +0.69(+3.07%)
Jan 10, 2024 22.24 22.67 21.69 22.46 296,748 +0.15(+0.67%)
Jan 09, 2024 22.00 22.51 21.75 22.31 564,865 -0.44(-1.93%)
Jan 08, 2024 21.98 22.79 21.45 22.75 370,660 +1.77(+8.44%)
Jan 05, 2024 20.56 21.14 20.05 20.98 241,098 +0.23(+1.11%)
Jan 04, 2024 20.48 20.89 20.10 20.75 230,321 +0.34(+1.67%)
Jan 03, 2024 20.93 21.36 20.31 20.41 371,539 -0.72(-3.41%)
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.