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

Coda Octopus Group (NQ: CODA )

6.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 30, 2020 5.600 5.890 5.520 5.520 3,600 -0.10(-1.78%)
Oct 29, 2020 5.830 5.900 5.610 5.620 15,201 -0.27(-4.66%)
Oct 28, 2020 5.790 5.960 5.740 5.895 11,439 +0.02(+0.43%)
Oct 27, 2020 6.000 6.000 5.820 5.870 7,202 -0.15(-2.49%)
Oct 26, 2020 5.850 6.250 5.850 6.020 15,198 +0.10(+1.69%)
Oct 23, 2020 5.850 6.035 5.840 5.920 4,600 +0.05(+0.85%)
Oct 22, 2020 6.100 6.100 5.870 5.870 5,532 -0.22(-3.61%)
Oct 21, 2020 6.260 6.260 5.850 6.090 12,806 -0.20(-3.18%)
Oct 20, 2020 6.000 6.330 6.000 6.290 23,161 +0.40(+6.79%)
Oct 19, 2020 6.030 6.140 5.760 5.890 10,036 -0.06(-1.01%)
Oct 16, 2020 6.130 6.130 5.950 5.950 8,500 -0.18(-2.94%)
Oct 15, 2020 6.300 6.300 6.080 6.130 8,549 -0.03(-0.49%)
Oct 14, 2020 6.020 6.355 6.020 6.160 10,683 +0.08(+1.32%)
Oct 13, 2020 5.930 6.090 5.930 6.080 15,504 +0.24(+4.11%)
Oct 12, 2020 6.050 6.100 5.840 5.840 11,276 -0.24(-3.95%)
Oct 09, 2020 6.100 6.100 5.842 6.080 17,100 +0.00(+0.00%)
Oct 08, 2020 6.000 6.100 5.950 6.080 13,182 +0.03(+0.50%)
Oct 07, 2020 5.950 6.050 5.800 6.050 13,991 +0.18(+3.07%)
Oct 06, 2020 6.000 6.090 5.870 5.870 6,954 -0.04(-0.68%)
Oct 05, 2020 5.670 6.040 5.600 5.910 30,891 +0.33(+5.91%)
Oct 02, 2020 5.340 5.660 5.340 5.580 21,500 +0.04(+0.72%)
Oct 01, 2020 5.510 5.671 5.500 5.540 11,869 +0.01(+0.18%)
Sep 30, 2020 5.440 5.600 5.399 5.530 18,793 +0.05(+0.91%)
Sep 29, 2020 5.590 5.620 5.370 5.480 17,376 -0.01(-0.18%)
Sep 28, 2020 5.500 5.550 5.350 5.490 11,390 +0.07(+1.29%)
Sep 25, 2020 5.510 5.620 5.340 5.420 29,400 -0.11(-1.99%)
Sep 24, 2020 5.640 5.680 5.500 5.530 6,367 -0.04(-0.72%)
Sep 23, 2020 5.580 5.760 5.510 5.570 17,372 -0.02(-0.36%)
Sep 22, 2020 5.510 5.780 5.510 5.590 19,072 +0.08(+1.45%)
Sep 21, 2020 5.840 5.840 5.510 5.510 31,475 -0.26(-4.51%)
Sep 18, 2020 6.010 6.020 5.750 5.770 49,100 -0.21(-3.51%)
Sep 17, 2020 5.690 5.980 5.660 5.980 32,978 +0.17(+2.93%)
Sep 16, 2020 5.950 5.950 5.810 5.810 10,855 -0.12(-2.02%)
Sep 15, 2020 5.960 6.070 5.800 5.930 19,593 -0.03(-0.50%)
Sep 14, 2020 6.210 6.260 5.810 5.960 56,867 -0.26(-4.18%)
Sep 11, 2020 5.930 6.220 5.930 6.220 11,200 +0.30(+5.07%)
Sep 10, 2020 6.310 6.310 5.820 5.920 27,619 -0.37(-5.88%)
Sep 09, 2020 6.200 6.320 6.120 6.290 13,633 +0.24(+3.97%)
Sep 08, 2020 6.110 6.280 6.000 6.050 15,485 -0.25(-3.97%)
Sep 04, 2020 6.290 6.300 5.800 6.300 47,400 +0.00(+0.00%)
Sep 03, 2020 6.750 6.750 6.280 6.300 23,793 -0.38(-5.69%)
Sep 02, 2020 6.660 6.740 6.540 6.680 8,802 +0.11(+1.67%)
Sep 01, 2020 6.710 6.780 6.374 6.570 31,890 -0.16(-2.38%)
Aug 31, 2020 6.360 6.800 6.190 6.730 48,482 +0.30(+4.67%)
Aug 28, 2020 6.500 6.651 6.430 6.430 30,000 -0.12(-1.83%)
Aug 27, 2020 6.290 6.630 6.290 6.550 24,689 +0.20(+3.15%)
Aug 26, 2020 6.310 6.380 6.290 6.350 15,641 +0.02(+0.32%)
Aug 25, 2020 6.300 6.360 6.150 6.330 37,350 +0.02(+0.32%)
Aug 24, 2020 6.000 6.400 6.000 6.310 57,470 +0.35(+5.87%)
Aug 21, 2020 6.040 6.060 5.910 5.960 23,900 -0.15(-2.45%)
Aug 20, 2020 6.040 6.129 6.000 6.110 19,840 +0.05(+0.76%)
Aug 19, 2020 5.850 6.160 5.810 6.064 47,841 +0.12(+2.09%)
Aug 18, 2020 6.060 6.210 5.740 5.940 160,290 +0.01(+0.17%)
Aug 17, 2020 6.010 6.010 5.910 5.930 16,162 -0.08(-1.33%)
Aug 14, 2020 6.040 6.120 5.970 6.010 27,700 -0.03(-0.50%)
Aug 13, 2020 5.950 6.080 5.830 6.040 28,459 +0.10(+1.68%)
Aug 12, 2020 5.970 5.970 5.750 5.940 54,792 -0.03(-0.50%)
Aug 11, 2020 5.700 6.990 5.660 5.970 638,458 +0.36(+6.42%)
Aug 10, 2020 5.640 5.800 5.610 5.610 13,125 -0.07(-1.23%)
Aug 07, 2020 5.550 5.760 5.550 5.680 13,600 +0.08(+1.43%)
Aug 06, 2020 5.720 5.820 5.560 5.600 23,506 -0.22(-3.78%)
Aug 05, 2020 5.750 5.930 5.730 5.820 17,393 +0.10(+1.75%)
Aug 04, 2020 5.850 5.890 5.720 5.720 8,424 -0.09(-1.55%)
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.