Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coda Octopus Group (NQ: CODA )

6.570 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.000 4.900 3.970 4.780 110,990 -1.14(-19.26%)
Jan 30, 2018 5.900 6.000 5.400 5.920 57,780 -0.18(-2.95%)
Jan 29, 2018 5.840 6.560 5.794 6.100 79,841 +0.45(+7.96%)
Jan 26, 2018 4.950 5.736 4.950 5.650 20,373 +0.41(+7.82%)
Jan 25, 2018 5.150 5.250 5.020 5.240 19,467 +0.14(+2.75%)
Jan 24, 2018 5.050 5.100 4.910 5.100 9,107 +0.00(+0.00%)
Jan 23, 2018 5.000 5.100 4.980 5.100 7,491 +0.18(+3.66%)
Jan 22, 2018 5.050 5.050 4.920 4.920 5,499 -0.13(-2.57%)
Jan 19, 2018 4.700 5.050 4.677 5.050 43,051 +0.35(+7.45%)
Jan 18, 2018 4.689 4.700 4.670 4.700 15,172 +0.03(+0.64%)
Jan 17, 2018 4.680 4.700 4.280 4.670 29,953 +0.02(+0.43%)
Jan 16, 2018 4.700 4.700 4.700 4.650 9,247 -0.05(-1.06%)
Jan 12, 2018 4.700 4.700 4.700 0 -0.10(-2.10%)
Jan 11, 2018 4.747 4.801 4.747 4.801 2,497 +0.04(+0.86%)
Jan 10, 2018 4.760 4.760 4,066 -0.05(-1.04%)
Jan 09, 2018 4.735 4.810 4.735 4.810 1,703 +0.05(+1.05%)
Jan 08, 2018 4.800 4.800 4.573 4.760 1,908 +0.03(+0.63%)
Jan 05, 2018 4.710 4.740 4.710 4.730 2,467 +0.05(+1.07%)
Jan 04, 2018 4.691 4.836 3.920 4.680 13,766 -0.16(-3.31%)
Jan 03, 2018 4.748 4.870 4.680 4.840 4,614 +0.04(+0.83%)
Jan 02, 2018 4.782 4.880 4.774 4.800 2,795 +0.03(+0.59%)
Dec 29, 2017 4.772 4.772 4.772 0 -0.06(-1.21%)
Dec 28, 2017 4.830 4.830 4.830 4.830 222 +0.13(+2.79%)
Dec 27, 2017 4.680 4.856 4.680 4.699 2,265 -0.10(-2.10%)
Dec 26, 2017 5.000 5.000 4.710 4.800 2,754 -0.16(-3.32%)
Dec 22, 2017 5.100 5.100 4.965 4.965 4,182 -0.03(-0.69%)
Dec 21, 2017 4.880 5.100 4.880 4.999 17,397 +0.04(+0.79%)
Dec 20, 2017 4.810 4.990 4.746 4.960 20,387 +0.12(+2.48%)
Dec 19, 2017 4.950 4.950 4.840 4.840 4,452 -0.08(-1.63%)
Dec 18, 2017 4.925 4.950 4.770 4.920 4,589 +0.02(+0.41%)
Dec 15, 2017 4.800 4.950 4.800 4.900 9,485 +0.08(+1.66%)
Dec 14, 2017 4.820 4.919 4.620 4.820 8,098 -0.04(-0.82%)
Dec 13, 2017 4.860 4.860 4.860 4.860 2,320 -0.14(-2.80%)
Dec 12, 2017 4.875 5.000 4.875 5.000 3,241 +0.12(+2.46%)
Dec 11, 2017 4.840 4.880 4.810 4.880 11,415 -0.05(-1.11%)
Dec 07, 2017 4.935 4.935 4.935 54 -0.05(-0.98%)
Dec 06, 2017 5.000 5.000 4.980 4.984 2,534 -0.09(-1.79%)
Dec 05, 2017 5.200 5.212 5.049 5.075 8,339 -0.17(-3.15%)
Dec 04, 2017 5.240 5.160 5.240 4,992 +0.08(+1.55%)
Dec 01, 2017 5.182 5.182 5.160 5.160 1,311 -0.06(-1.15%)
Nov 30, 2017 5.250 5.250 5.215 5.220 4,455 +0.00(+0.00%)
Nov 29, 2017 5.250 5.296 5.220 5.220 4,854 -0.11(-1.97%)
Nov 28, 2017 5.158 5.325 5.140 5.325 3,015 +0.03(+0.47%)
Nov 27, 2017 5.310 5.470 5.300 5.300 15,723 -0.06(-1.12%)
Nov 24, 2017 5.090 5.370 5.080 5.360 3,579 +0.10(+1.90%)
Nov 22, 2017 5.390 5.390 5.241 5.260 7,691 -0.08(-1.50%)
Nov 21, 2017 5.267 5.500 5.210 5.340 36,792 -0.16(-2.91%)
Nov 20, 2017 5.428 5.550 5.082 5.500 39,903 +0.10(+1.85%)
Nov 17, 2017 5.270 5.490 5.260 5.400 16,174 +0.07(+1.31%)
Nov 16, 2017 5.438 5.477 5.021 5.330 13,941 -0.13(-2.42%)
Nov 15, 2017 5.410 5.505 5.400 5.462 6,707 -0.05(-0.87%)
Nov 14, 2017 5.830 5.830 5.401 5.510 23,907 -0.21(-3.68%)
Nov 13, 2017 5.739 5.750 5.672 5.721 11,308 +0.05(+0.89%)
Nov 10, 2017 5.623 5.740 5.623 5.670 11,119 +0.08(+1.43%)
Nov 09, 2017 5.500 5.590 5.490 5.590 4,677 +0.09(+1.64%)
Nov 08, 2017 5.270 5.500 5.270 5.500 8,234 +0.25(+4.76%)
Nov 07, 2017 5.000 5.250 5.000 5.250 7,115 +0.08(+1.62%)
Nov 06, 2017 5.230 5.250 5.003 5.166 10,008 -0.07(-1.39%)
Nov 03, 2017 5.350 5.350 4.946 5.239 5,265 +0.43(+8.90%)
Nov 02, 2017 4.884 4.940 4.811 4.811 7,211 +0.04(+0.86%)
Nov 01, 2017 4.970 5.000 4.750 4.770 4,782 -0.21(-4.15%)
Oct 31, 2017 4.890 4.977 4.750 4.977 3,723 +0.23(+4.77%)
Oct 30, 2017 4.544 4.750 4.507 4.750 9,686 +0.15(+3.26%)
Oct 27, 2017 4.587 4.600 4.540 4.600 6,227 +0.02(+0.43%)
Oct 26, 2017 4.500 4.600 4.470 4.580 6,053 +0.13(+2.92%)
Oct 25, 2017 4.450 4.500 4.443 4.450 14,808 +0.13(+3.13%)
Oct 24, 2017 4.254 4.315 4.254 4.315 1,101 -0.04(-1.03%)
Oct 23, 2017 4.350 4.450 4.350 4.360 1,005 -0.09(-2.02%)
Oct 20, 2017 4.321 4.450 4.321 4.450 6,472 +0.02(+0.43%)
Oct 18, 2017 4.431 4.431 4.431 9 +0.05(+1.16%)
Oct 17, 2017 4.420 4.420 4.367 4.380 5,256 +0.07(+1.53%)
Oct 16, 2017 4.290 4.440 4.251 4.314 2,359 +0.05(+1.24%)
Oct 13, 2017 4.182 4.290 4.182 4.261 6,565 +0.16(+3.93%)
Oct 12, 2017 4.080 4.200 4.080 4.100 4,133 -0.04(-0.97%)
Oct 11, 2017 4.009 4.150 4.009 4.140 3,217 +0.09(+2.14%)
Oct 10, 2017 4.050 4.053 4.000 4.053 1,321 -0.03(-0.69%)
Oct 09, 2017 4.200 4.200 4.081 4.081 1,309 -0.19(-4.41%)
Oct 06, 2017 4.202 4.315 4.202 4.270 2,026 -0.07(-1.62%)
Oct 05, 2017 4.164 4.350 4.030 4.340 8,430 +0.14(+3.33%)
Oct 04, 2017 3.979 4.210 3.972 4.200 10,354 +0.20(+5.00%)
Oct 03, 2017 4.014 4.052 3.950 4.000 5,234 -0.01(-0.25%)
Oct 02, 2017 4.012 4.046 4.010 4.010 2,879 -0.04(-0.99%)
Sep 29, 2017 4.042 4.050 4.010 4.050 2,906 +0.14(+3.58%)
Sep 28, 2017 3.910 3.910 3.910 3.910 295 -0.10(-2.49%)
Sep 27, 2017 4.010 4.010 4.010 4.010 320 -0.04(-0.99%)
Sep 26, 2017 4.053 4.095 4.050 4.050 16,499 -0.10(-2.41%)
Sep 25, 2017 4.165 4.165 4.090 4.150 5,041 -0.05(-1.19%)
Sep 22, 2017 4.180 4.200 4.150 4.200 2,307 +0.09(+2.22%)
Sep 21, 2017 4.070 4.180 4.070 4.109 716 -0.06(-1.47%)
Sep 20, 2017 4.150 4.173 4.050 4.170 5,251 +0.02(+0.48%)
Sep 19, 2017 4.080 4.330 4.070 4.150 24,594 +0.09(+2.22%)
Sep 18, 2017 4.150 4.300 4.060 4.060 10,320 -0.05(-1.22%)
Sep 15, 2017 4.170 4.350 4.110 4.110 28,766 -0.04(-0.96%)
Sep 14, 2017 4.340 4.370 3.800 4.150 51,674 -0.04(-0.95%)
Sep 13, 2017 4.370 4.370 4.190 4.190 9,279 -0.22(-4.99%)
Sep 12, 2017 4.350 4.410 4.240 4.410 2,301 -0.06(-1.34%)
Sep 11, 2017 4.410 4.470 4.350 4.470 958 +0.10(+2.29%)
Sep 08, 2017 4.416 4.430 4.350 4.370 3,855 -0.13(-2.89%)
Sep 07, 2017 4.495 4.500 4.350 4.500 3,145 +0.02(+0.45%)
Sep 06, 2017 4.350 4.500 4.350 4.480 8,221 -0.04(-0.88%)
Sep 05, 2017 4.350 4.550 4.350 4.520 29,402 +0.06(+1.35%)
Sep 01, 2017 4.460 4.460 4.400 4.460 1,232 -0.04(-0.89%)
Aug 31, 2017 4.370 4.550 4.230 4.500 55,367 +0.00(+0.00%)
Aug 30, 2017 4.450 4.500 4.380 4.500 4,765 +0.05(+1.12%)
Aug 29, 2017 4.217 4.450 4.217 4.450 4,867 +0.05(+1.14%)
Aug 28, 2017 4.360 4.400 4.320 4.400 8,872 +0.00(+0.00%)
Aug 25, 2017 4.349 4.400 4.234 4.400 26,457 +0.00(+0.00%)
Aug 24, 2017 4.580 4.580 4.200 4.400 32,173 -0.14(-3.00%)
Aug 23, 2017 4.560 4.560 4.536 4.536 756 -0.02(-0.53%)
Aug 22, 2017 4.580 4.580 4.376 4.560 4,656 +0.00(+0.00%)
Aug 21, 2017 4.580 4.580 4.433 4.560 8,678 +0.00(+0.00%)
Aug 18, 2017 4.560 4.560 4.560 4.560 693 +0.01(+0.22%)
Aug 17, 2017 4.410 4.560 4.410 4.550 420 -0.01(-0.22%)
Aug 16, 2017 4.560 4.560 4.560 4.560 1,049 +0.00(+0.00%)
Aug 15, 2017 4.580 4.580 4.360 4.560 5,583 +0.00(+0.00%)
Aug 14, 2017 4.560 4.560 4.281 4.560 8,722 +0.07(+1.56%)
Aug 11, 2017 4.200 4.540 4.200 4.490 2,050 +0.01(+0.22%)
Aug 10, 2017 4.100 4.500 4.100 4.480 2,350 -0.08(-1.75%)
Aug 09, 2017 4.523 4.560 4.232 4.560 4,499 -0.03(-0.65%)
Aug 08, 2017 4.540 4.599 4.500 4.590 4,956 +0.03(+0.65%)
Aug 07, 2017 4.400 4.600 4.400 4.560 4,677 +0.32(+7.55%)
Aug 04, 2017 4.157 4.240 4.157 4.240 602 +0.10(+2.42%)
Aug 03, 2017 4.240 4.240 4.000 4.140 6,908 +0.00(+0.09%)
Aug 02, 2017 4.200 4.204 4.100 4.136 2,101 -0.03(-0.80%)
Aug 01, 2017 4.350 4.120 4.170 6,160 -0.18(-4.14%)
Jul 31, 2017 4.367 4.367 4.250 4.350 8,399 -0.03(-0.68%)
Jul 28, 2017 4.360 4.380 4.360 4.380 4,423 +0.00(+0.00%)
Jul 27, 2017 4.350 4.380 4.300 4.380 1,297 +0.08(+1.79%)
Jul 26, 2017 4.350 4.350 4.300 4.303 4,879 -0.01(-0.16%)
Jul 25, 2017 4.356 4.356 4.310 4.310 3,835 +0.01(+0.23%)
Jul 24, 2017 4.360 4.360 4.300 4.300 4,182 -0.06(-1.27%)
Jul 21, 2017 4.417 4.440 4.355 4.355 9,945 -0.00(-0.04%)
Jul 20, 2017 4.350 4.600 4.300 4.357 15,290 +0.04(+1.02%)
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.