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

Coda Octopus Group (NQ: CODA )

6.758 +0.058 (+0.87%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 6, 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 29, 2020 5.780 5.800 5.430 5.600 24,700 -0.21(-3.61%)
May 28, 2020 5.760 6.140 5.740 5.810 54,897 +0.07(+1.22%)
May 27, 2020 4.900 5.740 4.830 5.740 85,511 +0.88(+18.11%)
May 26, 2020 4.720 4.900 4.680 4.860 61,016 +0.17(+3.62%)
May 22, 2020 4.700 4.820 4.530 4.690 54,900 +0.00(+0.00%)
May 21, 2020 4.560 4.810 4.410 4.690 88,942 +0.22(+4.92%)
May 20, 2020 4.510 4.590 4.400 4.470 84,343 +0.06(+1.36%)
May 19, 2020 4.750 4.860 4.310 4.410 62,440 -0.34(-7.16%)
May 18, 2020 4.830 4.937 4.700 4.750 39,695 -0.07(-1.45%)
May 15, 2020 4.750 4.940 4.723 4.820 30,400 +0.07(+1.47%)
May 14, 2020 4.750 4.803 4.260 4.750 55,642 -0.01(-0.31%)
May 13, 2020 5.160 5.245 4.760 4.765 45,525 -0.20(-3.93%)
May 12, 2020 5.600 5.747 4.930 4.960 39,262 -0.53(-9.65%)
May 11, 2020 5.700 5.700 5.420 5.490 24,446 -0.30(-5.18%)
May 08, 2020 5.680 5.840 5.680 5.790 20,300 +0.24(+4.32%)
May 07, 2020 5.540 5.720 5.425 5.550 21,666 +0.11(+2.02%)
May 06, 2020 5.820 5.820 5.390 5.440 26,237 -0.31(-5.39%)
May 05, 2020 6.270 6.300 5.750 5.750 60,810 -0.42(-6.81%)
May 04, 2020 5.940 6.200 5.860 6.170 61,469 +0.13(+2.15%)
May 01, 2020 5.930 6.093 5.770 6.040 41,900 -0.06(-0.98%)
Apr 30, 2020 6.060 6.240 5.790 6.100 56,420 +0.02(+0.33%)
Apr 29, 2020 5.750 6.207 5.750 6.080 210,949 +0.28(+4.83%)
Apr 28, 2020 5.380 5.810 5.270 5.800 109,594 +0.42(+7.81%)
Apr 27, 2020 5.110 5.470 4.928 5.380 58,176 +0.21(+4.06%)
Apr 24, 2020 5.090 5.240 4.909 5.170 51,100 +0.08(+1.57%)
Apr 23, 2020 4.790 5.140 4.700 5.090 65,007 +0.31(+6.49%)
Apr 22, 2020 4.770 4.865 4.570 4.780 28,740 +0.09(+1.92%)
Apr 21, 2020 4.770 4.850 4.510 4.690 48,082 -0.22(-4.48%)
Apr 20, 2020 4.910 5.170 4.810 4.910 20,277 -0.12(-2.39%)
Apr 17, 2020 5.000 5.350 4.940 5.030 47,100 +0.26(+5.45%)
Apr 16, 2020 4.950 4.950 4.600 4.770 51,101 -0.13(-2.65%)
Apr 15, 2020 4.950 5.050 4.820 4.900 21,980 -0.15(-2.97%)
Apr 14, 2020 5.240 5.600 5.000 5.050 45,427 -0.10(-1.94%)
Apr 13, 2020 5.410 5.410 5.000 5.150 46,370 -0.19(-3.56%)
Apr 09, 2020 5.710 5.930 5.310 5.340 68,400 -0.24(-4.30%)
Apr 08, 2020 5.350 5.630 5.350 5.580 37,975 +0.34(+6.49%)
Apr 07, 2020 5.850 5.950 5.200 5.240 42,363 -0.41(-7.26%)
Apr 06, 2020 5.490 5.650 5.481 5.650 41,019 +0.33(+6.20%)
Apr 03, 2020 5.470 5.620 5.160 5.320 25,500 -0.08(-1.48%)
Apr 02, 2020 5.290 5.500 5.075 5.400 38,961 +0.09(+1.69%)
Apr 01, 2020 5.480 5.650 5.190 5.310 46,992 -0.30(-5.35%)
Mar 31, 2020 5.400 5.700 5.260 5.610 53,283 +0.26(+4.86%)
Mar 30, 2020 5.050 5.680 4.900 5.350 40,408 +0.26(+5.11%)
Mar 27, 2020 5.430 5.700 5.050 5.090 30,400 -0.49(-8.78%)
Mar 26, 2020 5.330 5.700 5.330 5.580 31,720 +0.27(+5.08%)
Mar 25, 2020 5.090 5.730 5.027 5.310 61,876 +0.21(+4.12%)
Mar 24, 2020 4.810 5.400 4.710 5.100 57,224 +0.47(+10.15%)
Mar 23, 2020 5.200 5.220 4.410 4.630 69,046 -0.41(-8.13%)
Mar 20, 2020 5.180 5.710 5.010 5.040 141,900 -0.13(-2.51%)
Mar 19, 2020 4.670 5.190 4.561 5.170 93,864 +0.44(+9.30%)
Mar 18, 2020 5.280 5.352 4.490 4.730 88,747 -0.79(-14.31%)
Mar 17, 2020 5.690 5.796 5.270 5.520 64,753 -0.03(-0.54%)
Mar 16, 2020 5.210 5.730 5.100 5.550 99,199 -0.21(-3.65%)
Mar 13, 2020 5.830 5.830 5.170 5.760 90,500 +0.14(+2.49%)
Mar 12, 2020 5.470 5.780 5.220 5.620 120,384 -0.05(-0.88%)
Mar 11, 2020 5.790 5.860 5.460 5.670 78,927 -0.16(-2.74%)
Mar 10, 2020 6.030 6.070 5.660 5.830 59,563 -0.04(-0.68%)
Mar 09, 2020 5.790 6.280 5.550 5.870 99,098 -0.12(-2.00%)
Mar 06, 2020 6.140 6.400 5.885 5.990 143,500 -0.41(-6.41%)
Mar 05, 2020 6.180 6.450 6.180 6.400 70,262 +0.06(+0.95%)
Mar 04, 2020 6.340 6.400 6.100 6.340 37,999 +0.13(+2.09%)
Mar 03, 2020 6.380 6.430 6.080 6.210 121,027 -0.05(-0.80%)
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.