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

Coda Octopus Group (NQ: CODA )

6.700 +0.190 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2021 8.390 8.570 8.150 8.570 4,455 +0.11(+1.30%)
May 27, 2021 8.100 8.778 8.100 8.460 18,612 +0.46(+5.75%)
May 26, 2021 7.930 8.150 7.800 8.000 14,456 +0.20(+2.56%)
May 25, 2021 8.020 8.100 7.800 7.800 5,320 -0.27(-3.35%)
May 24, 2021 8.050 8.100 8.010 8.070 4,823 +0.15(+1.89%)
May 21, 2021 7.880 8.100 7.810 7.920 9,277 -0.08(-1.05%)
May 20, 2021 8.094 8.150 7.813 8.004 11,889 -0.10(-1.19%)
May 19, 2021 8.130 8.130 7.744 8.100 5,088 -0.05(-0.61%)
May 18, 2021 7.700 8.200 7.700 8.150 20,450 +0.32(+4.09%)
May 17, 2021 7.747 7.890 7.747 7.830 1,832 -0.05(-0.63%)
May 14, 2021 7.900 7.930 7.870 7.880 4,037 -0.02(-0.25%)
May 13, 2021 7.910 7.980 7.630 7.900 13,756 +0.15(+1.94%)
May 12, 2021 7.650 7.990 7.650 7.750 21,720 -0.16(-2.05%)
May 11, 2021 7.667 7.916 7.610 7.912 3,273 +0.14(+1.83%)
May 10, 2021 7.830 7.850 7.660 7.770 16,601 -0.18(-2.26%)
May 07, 2021 7.700 8.160 7.660 7.950 13,127 +0.25(+3.25%)
May 06, 2021 8.160 8.270 7.700 7.700 6,515 -0.20(-2.53%)
May 05, 2021 7.790 8.050 7.790 7.900 14,105 +0.19(+2.40%)
May 04, 2021 7.740 8.100 7.670 7.715 5,705 -0.31(-3.80%)
May 03, 2021 8.420 8.420 7.985 8.020 3,766 +0.02(+0.25%)
Apr 30, 2021 7.990 8.350 7.990 8.000 15,300 -0.04(-0.50%)
Apr 29, 2021 8.040 8.050 7.855 8.040 12,560 -0.03(-0.37%)
Apr 28, 2021 8.190 8.190 7.920 8.070 7,845 -0.01(-0.12%)
Apr 27, 2021 8.250 8.250 7.865 8.080 9,465 -0.04(-0.49%)
Apr 26, 2021 7.960 8.150 7.723 8.120 13,847 +0.26(+3.31%)
Apr 23, 2021 8.260 8.260 7.860 7.860 7,400 -0.25(-3.08%)
Apr 22, 2021 8.380 8.600 8.100 8.110 9,287 -0.49(-5.70%)
Apr 21, 2021 8.770 8.770 8.590 8.600 15,795 -0.10(-1.15%)
Apr 20, 2021 8.660 8.700 8.500 8.700 13,100 +0.12(+1.40%)
Apr 19, 2021 8.250 8.790 8.215 8.580 22,226 +0.22(+2.63%)
Apr 16, 2021 8.280 8.500 8.080 8.360 20,800 +0.06(+0.72%)
Apr 15, 2021 8.420 8.471 8.230 8.300 6,076 -0.26(-3.04%)
Apr 14, 2021 8.310 8.590 8.310 8.560 7,955 +0.22(+2.64%)
Apr 13, 2021 8.600 8.600 8.340 8.340 10,405 -0.21(-2.46%)
Apr 12, 2021 9.000 9.000 8.390 8.550 19,863 -0.40(-4.47%)
Apr 09, 2021 8.800 9.125 8.690 8.950 11,200 +0.21(+2.40%)
Apr 08, 2021 9.260 9.360 8.660 8.740 20,361 -0.43(-4.69%)
Apr 07, 2021 9.390 9.390 9.020 9.170 32,336 -0.33(-3.47%)
Apr 06, 2021 8.840 9.630 8.810 9.500 37,575 +0.67(+7.59%)
Apr 05, 2021 9.000 9.270 8.710 8.830 18,788 -0.17(-1.89%)
Apr 01, 2021 8.960 9.510 8.746 9.000 50,800 +0.12(+1.35%)
Mar 31, 2021 7.950 9.110 7.950 8.880 39,524 +0.70(+8.56%)
Mar 30, 2021 7.960 8.180 7.960 8.180 16,915 +0.18(+2.25%)
Mar 29, 2021 7.960 8.210 7.610 8.000 15,840 -0.01(-0.12%)
Mar 26, 2021 8.110 8.910 7.670 8.010 12,200 -0.09(-1.11%)
Mar 25, 2021 8.300 8.300 7.940 8.100 14,170 -0.35(-4.14%)
Mar 24, 2021 8.910 8.950 8.140 8.450 34,945 -0.54(-6.01%)
Mar 23, 2021 9.200 9.220 8.660 8.990 33,335 -0.18(-1.96%)
Mar 22, 2021 8.720 9.320 8.610 9.170 88,144 +0.54(+6.26%)
Mar 19, 2021 8.210 8.840 8.210 8.630 85,100 +0.37(+4.48%)
Mar 18, 2021 8.020 8.750 8.020 8.260 84,218 +0.17(+2.10%)
Mar 17, 2021 7.940 8.390 7.940 8.090 16,830 +0.04(+0.50%)
Mar 16, 2021 8.418 8.418 7.820 8.050 57,496 -0.35(-4.17%)
Mar 15, 2021 8.110 8.400 8.020 8.400 26,536 -0.03(-0.36%)
Mar 12, 2021 8.510 8.560 8.250 8.430 19,700 -0.01(-0.06%)
Mar 11, 2021 8.150 8.500 8.000 8.435 72,396 +0.36(+4.39%)
Mar 10, 2021 7.370 8.080 7.270 8.080 49,044 +0.81(+11.14%)
Mar 09, 2021 7.220 7.380 7.200 7.270 21,227 +0.12(+1.68%)
Mar 08, 2021 7.110 7.320 7.050 7.150 21,839 +0.18(+2.58%)
Mar 05, 2021 7.410 7.450 6.680 6.970 75,200 -0.35(-4.78%)
Mar 04, 2021 7.750 7.830 7.170 7.320 41,846 -0.43(-5.55%)
Mar 03, 2021 7.880 7.890 7.640 7.750 27,120 +0.07(+0.91%)
Mar 02, 2021 7.520 7.950 7.520 7.680 17,319 +0.02(+0.26%)
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.