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

Coda Octopus Group (NQ: CODA )

6.900 +0.340 (+5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 8.940 8.980 8.630 8.650 16,679 -0.19(-2.09%)
Jun 29, 2021 8.900 9.030 8.674 8.835 4,801 -0.15(-1.72%)
Jun 28, 2021 9.050 9.150 8.700 8.990 15,963 +0.11(+1.24%)
Jun 25, 2021 8.990 9.220 8.870 8.880 31,928 -0.02(-0.22%)
Jun 24, 2021 9.250 9.250 8.900 8.900 40,108 -0.28(-3.00%)
Jun 23, 2021 8.620 9.250 8.610 9.175 131,615 -0.32(-3.42%)
Jun 22, 2021 9.370 9.760 9.310 9.500 19,902 +0.03(+0.32%)
Jun 21, 2021 9.360 10.00 9.000 9.470 50,505 +0.07(+0.74%)
Jun 18, 2021 9.280 9.740 9.190 9.400 94,377 +0.05(+0.53%)
Jun 17, 2021 9.410 9.460 9.030 9.350 57,720 +0.05(+0.54%)
Jun 16, 2021 9.350 9.500 9.300 9.300 9,369 -0.19(-2.00%)
Jun 15, 2021 10.00 10.17 9.270 9.490 72,788 -0.41(-4.14%)
Jun 14, 2021 9.500 10.11 9.300 9.900 164,866 +0.75(+8.17%)
Jun 11, 2021 9.074 9.468 9.000 9.152 27,131 +0.33(+3.77%)
Jun 10, 2021 9.011 9.070 8.760 8.820 7,391 +0.02(+0.23%)
Jun 09, 2021 8.830 8.880 8.800 8.800 4,906 -0.10(-1.12%)
Jun 08, 2021 8.550 9.095 8.550 8.900 25,190 +0.34(+3.94%)
Jun 07, 2021 8.680 8.750 8.530 8.562 2,835 -0.13(-1.53%)
Jun 04, 2021 8.920 8.920 8.566 8.695 2,120 -0.27(-2.96%)
Jun 03, 2021 8.880 8.960 8.510 8.960 6,844 -0.12(-1.32%)
Jun 02, 2021 8.740 9.250 8.700 9.080 16,433 +0.38(+4.37%)
Jun 01, 2021 8.790 8.979 8.490 8.700 32,385 +0.13(+1.52%)
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%)
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.