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

Coda Octopus Group (NQ: CODA )

6.690 -0.020 (-0.30%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 30, 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 (%)
Sep 29, 2023 6.150 6.359 6.150 6.200 22,664 +0.18(+2.99%)
Sep 28, 2023 6.110 6.150 6.006 6.020 117,241 +0.01(+0.17%)
Sep 27, 2023 6.000 6.180 5.980 6.010 168,389 -0.06(-0.99%)
Sep 26, 2023 6.080 6.095 5.958 6.070 5,610 +0.03(+0.50%)
Sep 25, 2023 6.110 6.165 6.010 6.040 7,687 -0.03(-0.49%)
Sep 22, 2023 6.070 6.260 6.020 6.070 9,204 +0.05(+0.83%)
Sep 21, 2023 5.930 6.165 5.930 6.020 19,495 -0.07(-1.15%)
Sep 20, 2023 6.020 6.090 5.900 6.090 20,946 +0.08(+1.33%)
Sep 19, 2023 6.220 6.442 5.970 6.010 17,062 -0.19(-3.06%)
Sep 18, 2023 5.960 6.280 5.960 6.200 42,690 +0.35(+5.98%)
Sep 15, 2023 6.440 6.447 5.700 5.850 91,943 -0.49(-7.73%)
Sep 14, 2023 6.220 6.440 6.200 6.340 41,388 +0.11(+1.77%)
Sep 13, 2023 6.540 6.680 6.150 6.230 116,937 -1.25(-16.71%)
Sep 12, 2023 7.680 7.740 7.350 7.480 5,902 -0.09(-1.19%)
Sep 11, 2023 7.620 7.710 7.550 7.570 7,712 -0.06(-0.78%)
Sep 08, 2023 7.780 7.780 7.629 7.629 8,539 -0.12(-1.55%)
Sep 07, 2023 7.560 7.750 7.550 7.750 3,012 +0.13(+1.70%)
Sep 06, 2023 7.630 7.790 7.530 7.620 3,310 -0.14(-1.80%)
Sep 05, 2023 7.510 7.800 7.460 7.760 18,041 +0.23(+3.05%)
Sep 01, 2023 7.600 7.740 7.414 7.530 25,953 -0.07(-0.92%)
Aug 31, 2023 7.550 7.700 7.550 7.600 1,387 +0.06(+0.80%)
Aug 30, 2023 7.670 7.780 7.530 7.540 17,570 -0.24(-3.08%)
Aug 29, 2023 7.610 7.780 7.615 7.780 1,870 +0.14(+1.83%)
Aug 28, 2023 7.780 7.810 7.576 7.640 4,301 -0.20(-2.55%)
Aug 25, 2023 7.910 7.910 7.720 7.840 1,913 +0.00(+0.00%)
Aug 24, 2023 7.660 7.890 7.640 7.840 6,903 +0.09(+1.16%)
Aug 23, 2023 7.800 7.800 7.650 7.750 18,126 +0.03(+0.39%)
Aug 22, 2023 7.630 7.860 7.630 7.720 13,930 +0.13(+1.71%)
Aug 21, 2023 7.640 7.750 7.590 7.590 7,185 +0.02(+0.26%)
Aug 18, 2023 7.650 7.790 7.560 7.570 10,151 -0.12(-1.56%)
Aug 17, 2023 7.670 7.730 7.650 7.690 5,559 +0.04(+0.52%)
Aug 16, 2023 7.790 7.852 7.650 7.650 5,668 -0.22(-2.80%)
Aug 15, 2023 8.090 8.090 7.730 7.870 7,452 -0.23(-2.84%)
Aug 14, 2023 7.790 8.190 7.730 8.100 101,395 +0.41(+5.33%)
Aug 11, 2023 7.750 7.762 7.650 7.690 21,885 -0.05(-0.65%)
Aug 10, 2023 7.640 7.810 7.640 7.740 19,604 +0.10(+1.31%)
Aug 09, 2023 7.700 7.745 7.600 7.640 21,864 +0.02(+0.26%)
Aug 08, 2023 7.830 7.845 7.600 7.620 31,201 -0.18(-2.31%)
Aug 07, 2023 8.200 8.200 7.780 7.800 54,785 -0.40(-4.88%)
Aug 04, 2023 8.370 8.370 8.200 8.200 4,320 -0.16(-1.91%)
Aug 03, 2023 8.264 8.455 8.264 8.360 10,256 -0.03(-0.36%)
Aug 02, 2023 8.330 8.493 8.082 8.390 12,719 +0.12(+1.45%)
Aug 01, 2023 8.660 8.760 8.270 8.270 25,892 -0.40(-4.61%)
Jul 31, 2023 8.880 8.890 8.650 8.670 24,219 -0.13(-1.48%)
Jul 28, 2023 8.980 9.190 8.800 8.800 12,844 -0.12(-1.35%)
Jul 27, 2023 8.960 9.100 8.800 8.920 25,485 -0.06(-0.67%)
Jul 26, 2023 9.000 9.100 8.770 8.980 48,673 -0.02(-0.22%)
Jul 25, 2023 8.980 9.090 8.950 9.000 3,833 +0.03(+0.28%)
Jul 24, 2023 8.890 9.000 8.760 8.975 14,330 +0.04(+0.50%)
Jul 21, 2023 9.230 9.250 8.760 8.930 37,523 -0.22(-2.40%)
Jul 20, 2023 9.000 9.320 8.960 9.150 9,456 +0.14(+1.55%)
Jul 19, 2023 9.300 9.330 8.990 9.010 15,810 -0.24(-2.59%)
Jul 18, 2023 8.900 9.250 8.880 9.250 37,657 +0.30(+3.35%)
Jul 17, 2023 8.990 8.990 8.830 8.950 12,776 +0.05(+0.56%)
Jul 14, 2023 8.910 8.980 8.760 8.900 17,173 -0.05(-0.56%)
Jul 13, 2023 8.750 9.090 8.710 8.950 23,696 +0.20(+2.29%)
Jul 12, 2023 8.450 8.750 8.450 8.750 40,100 +0.38(+4.54%)
Jul 11, 2023 8.690 8.690 8.280 8.370 24,193 -0.33(-3.79%)
Jul 10, 2023 8.450 8.840 8.040 8.700 59,462 +0.34(+4.07%)
Jul 07, 2023 8.070 8.500 8.030 8.360 34,821 +0.34(+4.24%)
Jul 06, 2023 7.960 8.065 7.750 8.020 26,311 +0.06(+0.75%)
Jul 05, 2023 8.080 8.154 7.900 7.960 35,117 -0.14(-1.73%)
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.