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

Coda Octopus Group (NQ: CODA )

6.750 -0.160 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 6.770 6.920 6.420 6.860 10,621 +0.15(+2.24%)
Dec 29, 2022 7.000 7.000 6.649 6.710 18,924 -0.18(-2.61%)
Dec 28, 2022 6.957 6.987 6.850 6.890 12,008 -0.06(-0.86%)
Dec 27, 2022 7.120 7.168 6.920 6.950 5,073 -0.14(-2.03%)
Dec 23, 2022 6.980 7.094 6.900 7.094 6,964 +0.14(+2.07%)
Dec 22, 2022 7.010 7.130 6.908 6.950 5,245 -0.20(-2.80%)
Dec 21, 2022 7.080 7.200 7.000 7.150 10,238 +0.09(+1.26%)
Dec 20, 2022 6.940 7.190 6.940 7.061 7,126 +0.13(+1.89%)
Dec 19, 2022 7.085 7.085 6.840 6.930 9,318 +0.03(+0.43%)
Dec 16, 2022 6.995 6.995 6.800 6.900 8,736 -0.01(-0.14%)
Dec 15, 2022 7.000 7.000 6.900 6.910 12,943 +0.06(+0.88%)
Dec 14, 2022 7.093 7.093 6.850 6.850 9,342 -0.10(-1.44%)
Dec 13, 2022 7.230 7.230 6.900 6.950 21,868 -0.10(-1.42%)
Dec 12, 2022 6.900 7.230 6.900 7.050 64,240 +0.27(+3.98%)
Dec 09, 2022 6.780 6.910 6.600 6.780 24,847 +0.04(+0.59%)
Dec 08, 2022 6.750 6.849 6.740 6.740 6,683 -0.01(-0.15%)
Dec 07, 2022 6.800 6.810 6.665 6.750 30,494 -0.15(-2.17%)
Dec 06, 2022 6.690 6.900 6.510 6.900 30,087 +0.22(+3.29%)
Dec 05, 2022 6.400 6.700 6.400 6.680 26,586 +0.24(+3.73%)
Dec 02, 2022 6.440 6.460 6.370 6.440 9,398 -0.01(-0.16%)
Dec 01, 2022 6.430 6.450 6.350 6.450 17,629 +0.04(+0.62%)
Nov 30, 2022 6.440 6.450 6.370 6.410 2,571 -0.03(-0.47%)
Nov 29, 2022 6.440 6.450 6.400 6.440 2,426 +0.06(+1.00%)
Nov 28, 2022 6.470 6.470 6.310 6.376 8,365 -0.09(-1.45%)
Nov 25, 2022 6.390 6.480 6.310 6.470 2,169 +0.09(+1.41%)
Nov 23, 2022 6.310 6.430 6.187 6.380 12,880 +0.23(+3.74%)
Nov 22, 2022 6.200 6.270 6.150 6.150 1,722 +0.00(+0.00%)
Nov 21, 2022 6.260 6.280 6.130 6.150 8,469 -0.07(-1.20%)
Nov 18, 2022 6.180 6.270 6.100 6.225 18,535 +0.18(+3.06%)
Nov 17, 2022 6.150 6.150 5.970 6.040 2,804 -0.05(-0.82%)
Nov 16, 2022 6.110 6.150 6.000 6.090 6,649 +0.06(+1.00%)
Nov 15, 2022 6.000 6.140 5.985 6.030 14,469 +0.06(+1.00%)
Nov 14, 2022 5.950 6.070 5.950 5.970 8,304 +0.02(+0.34%)
Nov 11, 2022 5.890 6.000 5.890 5.950 18,099 -0.03(-0.50%)
Nov 10, 2022 6.110 6.110 5.876 5.980 4,743 +0.03(+0.50%)
Nov 09, 2022 6.130 6.130 5.930 5.950 10,778 -0.18(-2.94%)
Nov 08, 2022 6.080 6.180 6.040 6.130 10,514 +0.09(+1.49%)
Nov 07, 2022 6.070 6.120 6.010 6.040 11,778 +0.03(+0.50%)
Nov 04, 2022 6.071 6.100 5.990 6.010 15,736 +0.09(+1.52%)
Nov 03, 2022 6.110 6.220 5.920 5.920 24,919 -0.32(-5.13%)
Nov 02, 2022 6.380 6.410 6.050 6.240 23,045 -0.20(-3.11%)
Nov 01, 2022 6.480 6.480 6.396 6.440 4,752 +0.02(+0.31%)
Oct 31, 2022 6.390 6.480 6.303 6.420 11,487 +0.01(+0.22%)
Oct 28, 2022 6.400 6.480 6.330 6.406 13,651 +0.09(+1.35%)
Oct 27, 2022 6.480 6.480 6.301 6.320 7,401 -0.12(-1.86%)
Oct 26, 2022 6.470 6.480 6.400 6.440 17,328 +0.09(+1.42%)
Oct 25, 2022 6.200 6.412 6.075 6.350 17,439 +0.16(+2.58%)
Oct 24, 2022 6.100 6.200 6.010 6.190 11,331 +0.12(+1.98%)
Oct 21, 2022 5.880 6.110 5.880 6.070 14,898 +0.16(+2.71%)
Oct 20, 2022 5.750 5.960 5.672 5.910 26,907 +0.12(+2.07%)
Oct 19, 2022 5.890 5.950 5.770 5.790 15,499 -0.12(-2.03%)
Oct 18, 2022 5.950 5.950 5.866 5.910 13,532 +0.06(+1.03%)
Oct 17, 2022 5.720 5.930 5.720 5.850 14,636 +0.09(+1.56%)
Oct 14, 2022 6.050 6.050 5.670 5.760 40,760 -0.33(-5.42%)
Oct 13, 2022 5.950 6.214 5.840 6.090 45,526 +0.09(+1.50%)
Oct 12, 2022 5.930 6.100 5.778 6.000 43,737 +0.13(+2.21%)
Oct 11, 2022 5.670 5.900 5.612 5.870 19,688 +0.12(+2.08%)
Oct 10, 2022 5.570 5.770 5.570 5.751 8,658 +0.14(+2.51%)
Oct 07, 2022 5.840 5.840 5.500 5.610 17,591 -0.11(-1.92%)
Oct 06, 2022 5.460 5.740 5.455 5.720 37,765 +0.27(+4.95%)
Oct 05, 2022 5.590 5.700 5.351 5.450 15,989 -0.16(-2.85%)
Oct 04, 2022 5.450 5.710 5.350 5.610 40,780 +0.16(+2.94%)
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.