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

Coda Octopus Group (NQ: CODA )

6.000 -0.080 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 7.880 8.044 7.700 7.990 13,012 +0.04(+0.50%)
Apr 27, 2023 7.720 7.980 7.710 7.950 36,848 +0.16(+1.99%)
Apr 26, 2023 7.742 7.860 7.700 7.795 8,134 -0.20(-2.44%)
Apr 25, 2023 8.000 8.079 7.120 7.990 30,808 -0.14(-1.72%)
Apr 24, 2023 8.050 8.160 8.050 8.130 7,090 +0.10(+1.25%)
Apr 21, 2023 7.960 8.118 7.960 8.030 15,309 -0.12(-1.52%)
Apr 20, 2023 7.940 8.190 7.940 8.154 6,283 +0.19(+2.44%)
Apr 19, 2023 7.980 8.050 7.950 7.960 5,725 -0.06(-0.75%)
Apr 18, 2023 8.110 8.110 7.990 8.020 8,478 +0.03(+0.38%)
Apr 17, 2023 7.990 8.080 7.990 7.990 4,960 +0.00(+0.00%)
Apr 14, 2023 8.050 8.050 7.990 7.990 7,755 -0.06(-0.75%)
Apr 13, 2023 8.060 8.130 7.721 8.050 8,430 +0.07(+0.88%)
Apr 12, 2023 8.000 8.050 7.920 7.980 12,058 -0.02(-0.25%)
Apr 11, 2023 7.760 8.060 7.550 8.000 34,350 +0.21(+2.70%)
Apr 10, 2023 7.510 7.790 7.510 7.790 10,808 +0.18(+2.37%)
Apr 06, 2023 7.500 7.610 7.500 7.610 9,015 +0.15(+2.01%)
Apr 05, 2023 7.600 7.850 7.460 7.460 16,246 -0.12(-1.59%)
Apr 04, 2023 7.430 7.600 7.226 7.580 35,578 +0.13(+1.70%)
Apr 03, 2023 7.200 7.490 7.120 7.454 36,168 +0.13(+1.83%)
Mar 31, 2023 6.930 7.330 6.906 7.320 20,008 +0.39(+5.63%)
Mar 30, 2023 7.020 7.030 6.930 6.930 10,830 -0.09(-1.28%)
Mar 29, 2023 6.920 7.049 6.920 7.020 2,237 -0.02(-0.28%)
Mar 28, 2023 6.700 7.040 6.700 7.040 24,276 +0.32(+4.76%)
Mar 27, 2023 6.570 6.830 6.570 6.720 8,541 -0.03(-0.44%)
Mar 24, 2023 6.880 6.930 6.622 6.750 1,294 -0.25(-3.57%)
Mar 23, 2023 7.030 7.060 6.800 7.000 5,980 +0.00(+0.00%)
Mar 22, 2023 6.900 7.230 6.900 7.000 3,833 +0.09(+1.30%)
Mar 21, 2023 6.890 7.060 6.760 6.910 15,476 +0.14(+2.07%)
Mar 20, 2023 7.000 7.000 6.680 6.770 14,692 -0.23(-3.29%)
Mar 17, 2023 7.240 7.299 6.820 7.000 24,511 -0.15(-2.10%)
Mar 16, 2023 6.700 7.350 6.610 7.150 63,831 +0.86(+13.67%)
Mar 15, 2023 6.440 6.600 6.202 6.290 38,023 -0.35(-5.27%)
Mar 14, 2023 6.390 6.920 6.390 6.640 20,172 +0.22(+3.43%)
Mar 13, 2023 6.690 6.700 6.130 6.420 64,779 -0.23(-3.47%)
Mar 10, 2023 6.900 6.900 6.651 6.651 7,966 -0.15(-2.19%)
Mar 09, 2023 6.703 6.920 6.663 6.800 3,670 -0.08(-1.16%)
Mar 08, 2023 6.820 6.930 6.770 6.880 6,124 +0.23(+3.46%)
Mar 07, 2023 6.930 7.070 6.640 6.650 19,669 -0.26(-3.76%)
Mar 06, 2023 7.040 7.040 6.819 6.910 13,412 -0.13(-1.85%)
Mar 03, 2023 6.990 7.098 6.690 7.040 2,109 +0.08(+1.15%)
Mar 02, 2023 6.980 6.990 6.960 6.960 2,709 +0.05(+0.72%)
Mar 01, 2023 6.950 7.190 6.910 6.910 3,097 -0.13(-1.85%)
Feb 28, 2023 6.640 7.128 6.520 7.040 16,943 +0.30(+4.53%)
Feb 27, 2023 6.980 6.980 6.670 6.735 16,474 +0.04(+0.67%)
Feb 24, 2023 6.520 6.929 6.520 6.690 10,362 -0.31(-4.43%)
Feb 23, 2023 7.420 7.450 6.890 7.000 10,914 -0.39(-5.28%)
Feb 22, 2023 7.370 7.390 7.200 7.390 15,397 +0.10(+1.37%)
Feb 21, 2023 7.500 7.500 7.200 7.290 11,692 -0.29(-3.83%)
Feb 17, 2023 7.700 8.000 7.390 7.580 17,211 -0.07(-0.92%)
Feb 16, 2023 7.650 7.860 7.500 7.650 19,548 +0.04(+0.53%)
Feb 15, 2023 7.157 7.640 7.157 7.610 13,857 +0.49(+6.88%)
Feb 14, 2023 6.550 7.157 6.550 7.120 36,732 +0.52(+7.88%)
Feb 13, 2023 7.400 7.400 6.550 6.600 67,495 -0.95(-12.58%)
Feb 10, 2023 7.650 7.650 7.460 7.550 6,524 -0.06(-0.79%)
Feb 09, 2023 7.760 7.760 7.540 7.610 12,900 -0.04(-0.52%)
Feb 08, 2023 7.990 7.990 7.270 7.650 40,655 -0.31(-3.90%)
Feb 07, 2023 7.990 8.150 7.700 7.960 52,687 +0.21(+2.71%)
Feb 06, 2023 7.250 7.750 7.250 7.750 28,259 +0.57(+7.94%)
Feb 03, 2023 7.200 7.270 7.120 7.180 12,956 -0.02(-0.28%)
Feb 02, 2023 7.160 7.310 7.130 7.200 13,546 +0.04(+0.56%)
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.