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

Coda Octopus Group (NQ: CODA )

6.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2019 6.350 6.350 6.200 6.290 3,218 -0.06(-0.94%)
Jan 30, 2019 5.800 6.350 5.771 6.350 55,562 +0.48(+8.25%)
Jan 29, 2019 5.750 5.890 5.750 5.866 15,825 -0.01(-0.24%)
Jan 28, 2019 5.880 5.880 5.880 101 +0.00(+0.00%)
Jan 25, 2019 5.877 5.877 5.880 403 +0.00(+0.05%)
Jan 24, 2019 5.877 5.877 5.877 5.877 171 +0.13(+2.21%)
Jan 23, 2019 5.740 5.890 5.660 5.750 27,458 -0.03(-0.52%)
Jan 22, 2019 5.900 5.900 5.780 5.780 485 -0.07(-1.26%)
Jan 18, 2019 5.935 5.935 5.850 5.854 1,500 +0.07(+1.28%)
Jan 17, 2019 5.730 5.831 5.729 5.780 6,103 -0.08(-1.43%)
Jan 16, 2019 5.790 5.930 5.790 5.864 14,232 -0.01(-0.11%)
Jan 15, 2019 5.870 5.870 5.870 5.870 127 -0.01(-0.17%)
Jan 14, 2019 5.879 5.879 5.880 118 +0.00(+0.00%)
Jan 11, 2019 5.740 6.040 5.720 5.880 1,700 -0.17(-2.81%)
Jan 10, 2019 5.918 6.050 5.911 6.050 4,875 +0.09(+1.51%)
Jan 09, 2019 5.920 6.037 5.920 5.960 16,285 +0.02(+0.34%)
Jan 08, 2019 5.896 5.950 5.813 5.940 14,933 +0.01(+0.17%)
Jan 07, 2019 5.880 5.945 5.700 5.930 11,659 +0.06(+1.02%)
Jan 04, 2019 5.750 5.950 5.750 5.870 2,000 -0.12(-2.00%)
Jan 03, 2019 5.990 5.990 5.990 38 +0.00(+0.00%)
Jan 02, 2019 5.791 5.990 5.791 5.990 1,619 +0.17(+2.92%)
Dec 31, 2018 5.920 5.922 5.785 5.820 1,500 +0.15(+2.56%)
Dec 28, 2018 5.540 5.880 5.540 5.675 3,000 +0.05(+0.98%)
Dec 27, 2018 5.377 5.620 5.377 5.620 3,057 +0.12(+2.14%)
Dec 26, 2018 5.600 5.600 5.377 5.502 2,816 +0.08(+1.51%)
Dec 24, 2018 5.640 5.760 5.230 5.420 16,200 -0.18(-3.21%)
Dec 21, 2018 5.640 6.200 5.310 5.600 17,400 +0.00(+0.00%)
Dec 20, 2018 5.870 5.900 5.550 5.600 7,059 -0.28(-4.76%)
Dec 19, 2018 5.885 5.885 5.860 5.880 1,337 +0.13(+2.26%)
Dec 18, 2018 5.700 5.900 5.700 5.750 8,969 -0.10(-1.71%)
Dec 17, 2018 5.780 5.900 5.750 5.850 11,074 -0.05(-0.85%)
Dec 14, 2018 5.860 5.900 5.860 5.900 1,300 +0.14(+2.43%)
Dec 13, 2018 5.779 5.880 5.750 5.760 1,738 -0.12(-1.96%)
Dec 12, 2018 5.832 5.875 5.832 5.875 261 +0.17(+3.07%)
Dec 11, 2018 6.000 6.000 5.700 5.700 635 -0.15(-2.53%)
Dec 10, 2018 6.183 6.183 5.848 5.848 693 +0.10(+1.71%)
Dec 07, 2018 5.860 6.175 5.750 5.750 27,400 -0.13(-2.21%)
Dec 06, 2018 5.990 6.108 5.770 5.880 5,988 -0.12(-2.00%)
Dec 04, 2018 6.000 6.000 6.000 68 +0.00(+0.00%)
Dec 03, 2018 5.920 6.030 5.920 6.000 1,596 +0.05(+0.84%)
Nov 30, 2018 6.250 6.250 5.900 5.950 7,000 +0.04(+0.68%)
Nov 29, 2018 6.070 6.210 5.910 5.910 1,275 -0.07(-1.17%)
Nov 28, 2018 5.950 5.980 5.901 5.980 4,446 +0.04(+0.67%)
Nov 27, 2018 6.000 6.000 5.900 5.940 2,358 +0.02(+0.34%)
Nov 26, 2018 5.948 6.181 5.920 5.920 15,542 -0.34(-5.43%)
Nov 23, 2018 6.260 6.260 6.260 6.260 300 -0.06(-0.95%)
Nov 21, 2018 6.320 6.320 6.320 0 +0.47(+8.03%)
Nov 20, 2018 6.160 6.170 5.850 5.850 11,171 -0.47(-7.44%)
Nov 19, 2018 6.280 6.340 6.036 6.320 27,029 +0.19(+3.10%)
Nov 16, 2018 6.340 6.340 6.130 6.130 600 -0.07(-1.19%)
Nov 15, 2018 6.164 6.204 6.050 6.204 4,140 -0.13(-1.99%)
Nov 14, 2018 6.400 6.400 6.270 6.330 5,497 -0.07(-1.09%)
Nov 13, 2018 6.200 6.860 6.200 6.400 81,652 +0.43(+7.20%)
Nov 12, 2018 6.320 6.320 5.899 5.970 9,122 -0.18(-2.93%)
Nov 09, 2018 6.130 6.150 6.010 6.150 2,200 -0.15(-2.38%)
Nov 08, 2018 6.340 6.340 6.000 6.300 4,662 +0.12(+1.94%)
Nov 07, 2018 6.170 6.400 6.170 6.180 2,455 -0.02(-0.32%)
Nov 06, 2018 5.990 6.200 5.980 6.200 6,478 +0.26(+4.38%)
Nov 05, 2018 5.975 6.126 5.760 5.940 7,436 -0.19(-3.18%)
Nov 02, 2018 5.985 6.135 5.985 6.135 5,000 +0.05(+0.90%)
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.