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

Coda Octopus Group (NQ: CODA )

7.080 +0.270 (+3.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Oct 31, 2019 7.460 7.480 7.200 7.340 48,385 -0.12(-1.61%)
Oct 30, 2019 7.410 7.555 7.250 7.460 38,083 +0.06(+0.81%)
Oct 29, 2019 7.390 7.570 7.290 7.400 30,292 -0.03(-0.40%)
Oct 28, 2019 7.420 7.590 7.270 7.430 67,187 +0.05(+0.68%)
Oct 25, 2019 7.290 7.589 7.280 7.380 29,500 -0.02(-0.27%)
Oct 24, 2019 7.740 7.800 7.300 7.400 68,508 -0.32(-4.15%)
Oct 23, 2019 7.550 7.760 7.520 7.720 30,408 +0.11(+1.45%)
Oct 22, 2019 7.810 7.810 7.590 7.610 24,399 -0.19(-2.44%)
Oct 21, 2019 7.550 7.970 7.550 7.800 92,917 +0.30(+4.00%)
Oct 18, 2019 7.820 7.935 7.450 7.500 76,900 -0.36(-4.58%)
Oct 17, 2019 7.660 7.950 7.650 7.860 29,497 +0.23(+3.01%)
Oct 16, 2019 7.730 7.930 7.530 7.630 82,514 -0.09(-1.17%)
Oct 15, 2019 7.500 7.831 7.480 7.720 83,040 +0.25(+3.35%)
Oct 14, 2019 7.350 7.550 7.200 7.470 85,092 +0.09(+1.22%)
Oct 11, 2019 7.270 7.560 7.230 7.380 107,900 +0.22(+3.07%)
Oct 10, 2019 7.280 7.310 7.150 7.160 52,133 -0.14(-1.92%)
Oct 09, 2019 7.410 7.660 7.190 7.300 45,590 -0.02(-0.27%)
Oct 08, 2019 7.280 7.490 7.180 7.320 82,779 -0.07(-0.95%)
Oct 07, 2019 7.600 7.940 7.310 7.390 97,962 -0.31(-4.03%)
Oct 04, 2019 7.550 7.750 7.450 7.700 167,900 +0.16(+2.12%)
Oct 03, 2019 7.930 7.950 7.470 7.540 105,806 -0.39(-4.92%)
Oct 02, 2019 7.680 8.000 7.610 7.930 100,836 +0.17(+2.19%)
Oct 01, 2019 8.290 8.460 7.700 7.760 93,931 -0.45(-5.48%)
Sep 30, 2019 8.060 8.400 8.030 8.210 70,565 +0.13(+1.61%)
Sep 27, 2019 8.280 8.280 8.030 8.080 72,000 -0.16(-1.94%)
Sep 26, 2019 8.330 8.420 8.030 8.240 77,521 -0.11(-1.32%)
Sep 25, 2019 8.100 8.390 7.900 8.350 94,275 +0.24(+2.96%)
Sep 24, 2019 8.400 8.470 7.910 8.110 150,172 -0.23(-2.76%)
Sep 23, 2019 8.630 8.650 8.300 8.340 133,357 -0.39(-4.47%)
Sep 20, 2019 8.960 8.960 8.450 8.730 197,100 -0.19(-2.13%)
Sep 19, 2019 9.170 9.460 8.880 8.920 103,791 -0.23(-2.51%)
Sep 18, 2019 9.240 9.460 9.060 9.150 107,710 -0.16(-1.72%)
Sep 17, 2019 9.750 9.750 9.280 9.310 99,375 -0.17(-1.79%)
Sep 16, 2019 9.940 10.09 9.120 9.480 370,163 -1.34(-12.38%)
Sep 13, 2019 10.47 10.91 10.28 10.82 65,500 +0.40(+3.84%)
Sep 12, 2019 10.70 10.70 10.11 10.42 104,308 -0.26(-2.43%)
Sep 11, 2019 10.91 11.49 10.01 10.68 164,085 -0.20(-1.84%)
Sep 10, 2019 10.74 11.09 10.56 10.88 163,088 +0.34(+3.23%)
Sep 09, 2019 9.830 10.71 9.827 10.54 138,137 +1.01(+10.60%)
Sep 06, 2019 9.520 9.725 9.301 9.530 41,500 +0.05(+0.53%)
Sep 05, 2019 9.590 9.890 9.390 9.480 82,618 -0.04(-0.42%)
Sep 04, 2019 9.250 9.650 9.070 9.520 102,802 +0.46(+5.08%)
Sep 03, 2019 8.690 9.140 8.680 9.060 89,411 +0.18(+2.03%)
Aug 30, 2019 10.21 10.21 8.670 8.880 336,700 -1.44(-13.95%)
Aug 29, 2019 10.27 10.40 10.10 10.32 52,679 +0.21(+2.08%)
Aug 28, 2019 9.640 10.26 9.500 10.11 106,613 +0.45(+4.66%)
Aug 27, 2019 10.25 10.25 9.630 9.660 53,426 -0.36(-3.59%)
Aug 26, 2019 9.830 10.25 9.630 10.02 61,359 +0.40(+4.16%)
Aug 23, 2019 10.12 10.41 9.575 9.620 109,700 -0.57(-5.59%)
Aug 22, 2019 10.57 10.79 10.11 10.19 59,068 -0.33(-3.14%)
Aug 21, 2019 10.33 10.76 10.10 10.52 88,438 +0.33(+3.24%)
Aug 20, 2019 10.25 10.26 9.800 10.19 62,750 +0.02(+0.20%)
Aug 19, 2019 10.34 10.34 10.05 10.17 49,785 +0.06(+0.59%)
Aug 16, 2019 9.960 10.31 9.876 10.11 90,500 +0.36(+3.69%)
Aug 15, 2019 10.14 10.21 9.565 9.750 168,717 -0.42(-4.13%)
Aug 14, 2019 10.83 10.83 10.00 10.17 129,134 -0.88(-7.96%)
Aug 13, 2019 10.71 11.24 10.61 11.05 123,375 +0.31(+2.89%)
Aug 12, 2019 10.63 10.88 10.58 10.74 57,357 -0.10(-0.92%)
Aug 09, 2019 11.14 11.14 10.53 10.84 109,400 -0.23(-2.08%)
Aug 08, 2019 10.94 11.41 10.84 11.07 126,401 +0.19(+1.75%)
Aug 07, 2019 11.23 11.34 10.64 10.88 162,903 -0.53(-4.65%)
Aug 06, 2019 11.54 11.83 11.15 11.41 113,761 +0.01(+0.09%)
Aug 05, 2019 11.34 11.61 11.17 11.40 199,453 -0.26(-2.23%)
Aug 02, 2019 11.37 11.89 11.30 11.66 147,000 +0.14(+1.22%)
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.