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 (%)
May 31, 2022 5.250 5.400 5.230 5.350 43,610 +0.24(+4.70%)
May 27, 2022 5.140 5.190 5.100 5.110 5,679 -0.04(-0.78%)
May 26, 2022 5.030 5.280 5.030 5.150 21,338 +0.09(+1.78%)
May 25, 2022 4.934 5.175 4.934 5.060 47,396 +0.06(+1.20%)
May 24, 2022 4.940 5.010 4.900 5.000 9,147 +0.09(+1.83%)
May 23, 2022 5.010 5.180 4.910 4.910 27,734 -0.09(-1.80%)
May 20, 2022 5.233 5.250 4.980 5.000 22,587 -0.04(-0.79%)
May 19, 2022 4.900 5.070 4.900 5.040 11,154 +0.14(+2.86%)
May 18, 2022 5.070 5.080 4.770 4.900 12,212 -0.14(-2.78%)
May 17, 2022 5.100 5.375 5.030 5.040 25,195 +0.05(+1.00%)
May 16, 2022 5.080 5.100 4.910 4.990 35,658 -0.09(-1.77%)
May 13, 2022 5.060 5.140 5.000 5.080 44,744 +0.07(+1.40%)
May 12, 2022 5.170 5.270 4.980 5.010 75,428 -0.23(-4.39%)
May 11, 2022 5.330 5.500 5.200 5.240 15,432 -0.01(-0.19%)
May 10, 2022 5.490 5.660 5.250 5.250 11,890 -0.25(-4.55%)
May 09, 2022 5.510 5.790 5.500 5.500 6,418 -0.06(-1.08%)
May 06, 2022 5.660 5.660 5.560 5.560 10,758 -0.05(-0.89%)
May 05, 2022 5.790 5.830 5.610 5.610 4,523 -0.14(-2.43%)
May 04, 2022 5.680 5.990 5.610 5.750 15,802 +0.07(+1.23%)
May 03, 2022 5.660 5.850 5.660 5.680 5,586 +0.02(+0.35%)
May 02, 2022 5.660 5.700 5.620 5.660 6,473 -0.05(-0.88%)
Apr 29, 2022 5.750 5.940 5.620 5.710 6,159 -0.04(-0.70%)
Apr 28, 2022 5.670 5.840 5.670 5.750 5,461 +0.09(+1.59%)
Apr 27, 2022 5.710 5.740 5.650 5.660 14,046 +0.06(+1.07%)
Apr 26, 2022 5.810 5.850 5.550 5.600 39,405 -0.25(-4.27%)
Apr 25, 2022 6.040 6.139 5.770 5.850 9,780 -0.15(-2.50%)
Apr 22, 2022 5.710 6.190 5.710 6.000 14,172 -0.09(-1.48%)
Apr 21, 2022 6.240 6.240 6.050 6.090 1,787 -0.15(-2.40%)
Apr 20, 2022 6.150 6.290 6.145 6.240 5,803 +0.09(+1.46%)
Apr 19, 2022 6.120 6.280 6.020 6.150 12,957 +0.14(+2.33%)
Apr 18, 2022 6.050 6.220 5.990 6.010 8,244 -0.02(-0.33%)
Apr 14, 2022 5.900 6.060 5.900 6.030 8,953 +0.03(+0.50%)
Apr 13, 2022 6.070 6.150 5.970 6.000 17,662 -0.07(-1.15%)
Apr 12, 2022 6.210 6.250 6.000 6.070 17,175 -0.11(-1.78%)
Apr 11, 2022 6.310 6.310 6.165 6.180 9,575 -0.06(-0.96%)
Apr 08, 2022 6.220 6.460 6.130 6.240 7,461 -0.03(-0.48%)
Apr 07, 2022 6.300 6.430 6.225 6.270 4,470 -0.01(-0.16%)
Apr 06, 2022 6.340 6.370 6.237 6.280 3,915 -0.03(-0.48%)
Apr 05, 2022 6.328 6.424 6.250 6.310 20,699 +0.05(+0.80%)
Apr 04, 2022 6.350 6.635 6.210 6.260 16,711 -0.08(-1.26%)
Apr 01, 2022 6.410 6.560 6.230 6.340 17,842 -0.23(-3.50%)
Mar 31, 2022 6.570 6.697 6.200 6.570 36,021 +0.01(+0.15%)
Mar 30, 2022 6.830 6.870 6.530 6.560 24,059 -0.38(-5.48%)
Mar 29, 2022 7.300 7.300 6.820 6.940 19,261 -0.43(-5.83%)
Mar 28, 2022 6.840 7.440 6.840 7.370 21,056 +0.50(+7.36%)
Mar 25, 2022 6.762 6.950 6.762 6.865 4,783 -0.11(-1.58%)
Mar 24, 2022 7.110 7.110 6.888 6.975 14,777 -0.04(-0.51%)
Mar 23, 2022 6.820 7.019 6.818 7.011 4,433 +0.00(+0.02%)
Mar 22, 2022 6.780 7.099 6.579 7.010 27,150 +0.26(+3.85%)
Mar 21, 2022 6.850 6.850 6.420 6.750 24,865 -0.03(-0.44%)
Mar 18, 2022 6.390 6.940 6.197 6.780 64,823 +0.38(+5.94%)
Mar 17, 2022 6.340 6.440 6.200 6.400 11,372 +0.16(+2.56%)
Mar 16, 2022 6.020 6.440 6.020 6.240 30,081 +0.35(+5.94%)
Mar 15, 2022 6.330 6.330 5.580 5.890 46,599 -0.53(-8.26%)
Mar 14, 2022 6.500 6.590 6.035 6.420 9,235 -0.18(-2.73%)
Mar 11, 2022 6.390 6.600 6.390 6.600 17,849 -0.10(-1.49%)
Mar 10, 2022 6.740 6.880 6.600 6.700 10,335 +0.13(+1.98%)
Mar 09, 2022 6.950 6.981 6.120 6.570 43,787 -0.34(-4.91%)
Mar 08, 2022 5.970 7.118 5.970 6.909 199,603 +1.00(+16.90%)
Mar 07, 2022 6.000 6.140 5.900 5.910 12,955 -0.15(-2.48%)
Mar 04, 2022 6.090 6.248 6.050 6.060 7,658 -0.13(-2.10%)
Mar 03, 2022 6.190 6.330 6.060 6.190 15,348 +0.00(+0.00%)
Mar 02, 2022 6.080 6.190 6.027 6.190 9,780 +0.22(+3.68%)
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.