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

Coda Octopus Group (NQ: CODA )

7.020 +0.130 (+1.89%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 10, 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 (%)
Jan 31, 2018 4.000 4.900 3.970 4.780 110,990 -1.14(-19.26%)
Jan 30, 2018 5.900 6.000 5.400 5.920 57,780 -0.18(-2.95%)
Jan 29, 2018 5.840 6.560 5.794 6.100 79,841 +0.45(+7.96%)
Jan 26, 2018 4.950 5.736 4.950 5.650 20,373 +0.41(+7.82%)
Jan 25, 2018 5.150 5.250 5.020 5.240 19,467 +0.14(+2.75%)
Jan 24, 2018 5.050 5.100 4.910 5.100 9,107 +0.00(+0.00%)
Jan 23, 2018 5.000 5.100 4.980 5.100 7,491 +0.18(+3.66%)
Jan 22, 2018 5.050 5.050 4.920 4.920 5,499 -0.13(-2.57%)
Jan 19, 2018 4.700 5.050 4.677 5.050 43,051 +0.35(+7.45%)
Jan 18, 2018 4.689 4.700 4.670 4.700 15,172 +0.03(+0.64%)
Jan 17, 2018 4.680 4.700 4.280 4.670 29,953 +0.02(+0.43%)
Jan 16, 2018 4.700 4.700 4.700 4.650 9,247 -0.05(-1.06%)
Jan 12, 2018 4.700 4.700 4.700 0 -0.10(-2.10%)
Jan 11, 2018 4.747 4.801 4.747 4.801 2,497 +0.04(+0.86%)
Jan 10, 2018 4.760 4.760 4,066 -0.05(-1.04%)
Jan 09, 2018 4.735 4.810 4.735 4.810 1,703 +0.05(+1.05%)
Jan 08, 2018 4.800 4.800 4.573 4.760 1,908 +0.03(+0.63%)
Jan 05, 2018 4.710 4.740 4.710 4.730 2,467 +0.05(+1.07%)
Jan 04, 2018 4.691 4.836 3.920 4.680 13,766 -0.16(-3.31%)
Jan 03, 2018 4.748 4.870 4.680 4.840 4,614 +0.04(+0.83%)
Jan 02, 2018 4.782 4.880 4.774 4.800 2,795 +0.03(+0.59%)
Dec 29, 2017 4.772 4.772 4.772 0 -0.06(-1.21%)
Dec 28, 2017 4.830 4.830 4.830 4.830 222 +0.13(+2.79%)
Dec 27, 2017 4.680 4.856 4.680 4.699 2,265 -0.10(-2.10%)
Dec 26, 2017 5.000 5.000 4.710 4.800 2,754 -0.16(-3.32%)
Dec 22, 2017 5.100 5.100 4.965 4.965 4,182 -0.03(-0.69%)
Dec 21, 2017 4.880 5.100 4.880 4.999 17,397 +0.04(+0.79%)
Dec 20, 2017 4.810 4.990 4.746 4.960 20,387 +0.12(+2.48%)
Dec 19, 2017 4.950 4.950 4.840 4.840 4,452 -0.08(-1.63%)
Dec 18, 2017 4.925 4.950 4.770 4.920 4,589 +0.02(+0.41%)
Dec 15, 2017 4.800 4.950 4.800 4.900 9,485 +0.08(+1.66%)
Dec 14, 2017 4.820 4.919 4.620 4.820 8,098 -0.04(-0.82%)
Dec 13, 2017 4.860 4.860 4.860 4.860 2,320 -0.14(-2.80%)
Dec 12, 2017 4.875 5.000 4.875 5.000 3,241 +0.12(+2.46%)
Dec 11, 2017 4.840 4.880 4.810 4.880 11,415 -0.05(-1.11%)
Dec 07, 2017 4.935 4.935 4.935 54 -0.05(-0.98%)
Dec 06, 2017 5.000 5.000 4.980 4.984 2,534 -0.09(-1.79%)
Dec 05, 2017 5.200 5.212 5.049 5.075 8,339 -0.17(-3.15%)
Dec 04, 2017 5.240 5.160 5.240 4,992 +0.08(+1.55%)
Dec 01, 2017 5.182 5.182 5.160 5.160 1,311 -0.06(-1.15%)
Nov 30, 2017 5.250 5.250 5.215 5.220 4,455 +0.00(+0.00%)
Nov 29, 2017 5.250 5.296 5.220 5.220 4,854 -0.11(-1.97%)
Nov 28, 2017 5.158 5.325 5.140 5.325 3,015 +0.03(+0.47%)
Nov 27, 2017 5.310 5.470 5.300 5.300 15,723 -0.06(-1.12%)
Nov 24, 2017 5.090 5.370 5.080 5.360 3,579 +0.10(+1.90%)
Nov 22, 2017 5.390 5.390 5.241 5.260 7,691 -0.08(-1.50%)
Nov 21, 2017 5.267 5.500 5.210 5.340 36,792 -0.16(-2.91%)
Nov 20, 2017 5.428 5.550 5.082 5.500 39,903 +0.10(+1.85%)
Nov 17, 2017 5.270 5.490 5.260 5.400 16,174 +0.07(+1.31%)
Nov 16, 2017 5.438 5.477 5.021 5.330 13,941 -0.13(-2.42%)
Nov 15, 2017 5.410 5.505 5.400 5.462 6,707 -0.05(-0.87%)
Nov 14, 2017 5.830 5.830 5.401 5.510 23,907 -0.21(-3.68%)
Nov 13, 2017 5.739 5.750 5.672 5.721 11,308 +0.05(+0.89%)
Nov 10, 2017 5.623 5.740 5.623 5.670 11,119 +0.08(+1.43%)
Nov 09, 2017 5.500 5.590 5.490 5.590 4,677 +0.09(+1.64%)
Nov 08, 2017 5.270 5.500 5.270 5.500 8,234 +0.25(+4.76%)
Nov 07, 2017 5.000 5.250 5.000 5.250 7,115 +0.08(+1.62%)
Nov 06, 2017 5.230 5.250 5.003 5.166 10,008 -0.07(-1.39%)
Nov 03, 2017 5.350 5.350 4.946 5.239 5,265 +0.43(+8.90%)
Nov 02, 2017 4.884 4.940 4.811 4.811 7,211 +0.04(+0.86%)
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.