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

Coda Octopus Group (NQ: CODA )

6.000 -0.080 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
Jul 03, 2023 8.200 8.320 8.010 8.100 4,870 -0.11(-1.34%)
Jun 30, 2023 8.360 8.362 8.160 8.210 23,385 -0.06(-0.73%)
Jun 29, 2023 8.050 8.320 8.000 8.270 22,158 +0.29(+3.63%)
Jun 28, 2023 8.110 8.160 7.830 7.980 48,013 -0.05(-0.62%)
Jun 27, 2023 7.970 8.210 7.850 8.030 29,748 +0.06(+0.75%)
Jun 26, 2023 8.280 8.300 7.910 7.970 44,573 -0.43(-5.12%)
Jun 23, 2023 8.240 8.470 8.070 8.400 34,146 +0.15(+1.82%)
Jun 22, 2023 7.860 8.380 7.860 8.250 38,068 +0.15(+1.85%)
Jun 21, 2023 8.560 8.560 7.940 8.100 67,974 -0.42(-4.93%)
Jun 20, 2023 8.260 8.700 8.123 8.520 64,244 +0.17(+2.04%)
Jun 16, 2023 8.010 8.354 7.850 8.350 85,700 +0.34(+4.31%)
Jun 15, 2023 8.060 8.230 7.965 8.005 59,321 -0.18(-2.26%)
Jun 14, 2023 8.700 8.990 8.170 8.190 155,322 -1.70(-17.19%)
Jun 13, 2023 10.15 10.16 9.600 9.890 52,868 -0.26(-2.56%)
Jun 12, 2023 10.18 10.24 9.900 10.15 67,339 +0.10(+1.00%)
Jun 09, 2023 9.950 10.26 9.950 10.05 49,775 +0.12(+1.21%)
Jun 08, 2023 9.810 10.04 9.650 9.930 63,894 +0.12(+1.22%)
Jun 07, 2023 10.21 10.25 9.520 9.810 52,493 -0.27(-2.68%)
Jun 06, 2023 10.24 10.41 9.895 10.08 31,234 -0.07(-0.69%)
Jun 05, 2023 10.63 10.63 9.900 10.15 156,504 -0.39(-3.70%)
Jun 02, 2023 10.80 11.09 10.30 10.54 168,902 -0.04(-0.38%)
Jun 01, 2023 10.70 10.73 10.30 10.58 99,115 -0.01(-0.09%)
May 31, 2023 10.47 10.73 10.10 10.59 135,680 +0.25(+2.42%)
May 30, 2023 9.980 10.47 9.830 10.34 173,519 +0.46(+4.66%)
May 26, 2023 9.700 9.989 9.490 9.880 79,621 +0.35(+3.67%)
May 25, 2023 9.350 9.630 9.220 9.530 40,687 +0.20(+2.14%)
May 24, 2023 9.370 9.370 9.060 9.330 19,431 +0.15(+1.62%)
May 23, 2023 8.990 9.380 8.970 9.181 18,699 +0.19(+2.12%)
May 22, 2023 8.910 9.200 8.910 8.990 26,969 -0.01(-0.11%)
May 19, 2023 9.000 9.000 8.886 9.000 12,637 +0.12(+1.35%)
May 18, 2023 8.900 8.900 8.800 8.880 4,199 +0.08(+0.87%)
May 17, 2023 8.880 9.000 8.803 8.803 7,996 -0.08(-0.86%)
May 16, 2023 8.930 8.931 8.770 8.880 1,761 +0.08(+0.91%)
May 15, 2023 8.750 8.990 8.550 8.800 9,522 +0.14(+1.62%)
May 12, 2023 9.010 9.010 8.660 8.660 6,159 -0.35(-3.88%)
May 11, 2023 8.920 9.085 8.920 9.010 12,328 +0.01(+0.11%)
May 10, 2023 8.800 9.120 8.800 9.000 7,791 +0.05(+0.56%)
May 09, 2023 8.910 9.000 8.400 8.950 40,058 +0.10(+1.13%)
May 08, 2023 9.190 9.190 8.820 8.850 8,969 -0.15(-1.67%)
May 05, 2023 8.960 9.110 8.908 9.000 26,837 +0.00(+0.00%)
May 04, 2023 8.900 9.050 8.810 9.000 24,964 +0.10(+1.12%)
May 03, 2023 8.500 9.050 8.485 8.900 31,304 +0.35(+4.09%)
May 02, 2023 8.200 8.790 8.100 8.550 41,442 +0.44(+5.43%)
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.