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

Coda Octopus Group (NQ: CODA )

6.590 -0.100 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Sep 28, 2018 6.220 6.360 6.000 6.030 16,800 +0.03(+0.50%)
Sep 27, 2018 6.000 6.180 6.000 6.000 17,543 +0.00(+0.00%)
Sep 26, 2018 6.472 6.472 6.000 6.000 13,445 -0.01(-0.17%)
Sep 25, 2018 6.100 6.270 6.000 6.010 14,909 -0.12(-1.96%)
Sep 24, 2018 6.100 6.580 6.000 6.130 32,709 +0.16(+2.68%)
Sep 21, 2018 6.580 6.890 5.770 5.970 158,300 -0.55(-8.44%)
Sep 20, 2018 6.000 6.890 6.000 6.520 209,007 +0.65(+11.07%)
Sep 19, 2018 5.520 5.880 5.340 5.870 46,916 +0.24(+4.26%)
Sep 18, 2018 5.670 5.720 5.301 5.630 33,137 -0.04(-0.71%)
Sep 17, 2018 5.490 5.700 5.300 5.670 117,872 +0.24(+4.42%)
Sep 14, 2018 5.000 5.490 5.000 5.430 150,300 +0.31(+6.05%)
Sep 13, 2018 5.150 5.600 4.770 5.120 554,601 +0.59(+13.02%)
Sep 12, 2018 4.320 4.550 4.320 4.530 25,999 +0.10(+2.26%)
Sep 11, 2018 4.250 4.500 4.139 4.430 24,941 +0.18(+4.24%)
Sep 10, 2018 4.090 4.250 4.090 4.250 22,406 +0.11(+2.53%)
Sep 07, 2018 4.145 4.145 4.145 4.145 100 -0.03(-0.82%)
Sep 06, 2018 4.159 4.179 4.110 4.179 1,866 +0.03(+0.71%)
Sep 05, 2018 4.100 4.150 4.100 4.150 5,837 +0.03(+0.73%)
Sep 04, 2018 4.119 4.230 4.116 4.120 4,185 -0.00(-0.11%)
Aug 31, 2018 4.125 4.125 4.125 0 -0.04(-0.85%)
Aug 30, 2018 4.143 4.160 4.143 4.160 1,133 -0.02(-0.56%)
Aug 29, 2018 4.169 4.196 4.117 4.183 19,571 -0.06(-1.42%)
Aug 28, 2018 4.260 4.268 4.200 4.243 2,502 +0.00(+0.08%)
Aug 27, 2018 4.220 4.311 4.199 4.240 13,806 -0.01(-0.24%)
Aug 24, 2018 4.320 4.320 4.170 4.250 4,600 -0.04(-0.93%)
Aug 23, 2018 4.300 4.305 4.244 4.290 7,443 -0.06(-1.38%)
Aug 22, 2018 4.300 4.350 4.260 4.350 2,973 +0.00(+0.00%)
Aug 21, 2018 4.340 4.390 4.210 4.350 40,144 -0.05(-1.07%)
Aug 20, 2018 4.180 4.397 4.159 4.397 15,270 +0.20(+4.69%)
Aug 17, 2018 4.230 4.400 4.100 4.200 48,500 -0.01(-0.24%)
Aug 16, 2018 4.123 4.320 4.119 4.210 8,552 -0.03(-0.79%)
Aug 15, 2018 4.320 4.320 3.910 4.243 52,285 -0.10(-2.23%)
Aug 14, 2018 4.362 4.445 4.340 4.340 23,044 +0.01(+0.23%)
Aug 13, 2018 4.500 4.500 4.250 4.330 22,688 -0.21(-4.63%)
Aug 10, 2018 4.530 4.550 4.350 4.540 13,400 +0.04(+0.89%)
Aug 09, 2018 4.541 4.601 4.280 4.500 9,310 -0.14(-2.97%)
Aug 08, 2018 4.585 4.696 4.510 4.638 10,214 +0.05(+1.04%)
Aug 07, 2018 4.560 4.740 4.510 4.590 14,765 -0.07(-1.51%)
Aug 06, 2018 4.650 4.660 4.484 4.660 11,863 +0.04(+0.88%)
Aug 03, 2018 4.700 4.700 4.570 4.620 48,300 -0.09(-1.91%)
Aug 02, 2018 4.550 4.790 4.430 4.710 23,877 +0.15(+3.25%)
Aug 01, 2018 4.570 4.585 4.540 4.562 15,920 -0.07(-1.47%)
Jul 31, 2018 4.500 4.630 4.400 4.630 28,151 +0.04(+0.87%)
Jul 30, 2018 4.800 4.800 4.520 4.590 53,564 -0.20(-4.18%)
Jul 27, 2018 4.850 4.880 4.650 4.790 63,100 -0.03(-0.62%)
Jul 26, 2018 4.760 4.900 4.630 4.820 45,916 +0.11(+2.34%)
Jul 25, 2018 4.780 4.810 4.630 4.710 67,854 -0.09(-1.87%)
Jul 24, 2018 5.000 5.050 4.690 4.800 80,211 -0.15(-3.03%)
Jul 23, 2018 5.010 5.050 4.850 4.950 58,149 -0.10(-1.98%)
Jul 20, 2018 5.300 5.410 4.880 5.050 230,929 -0.24(-4.54%)
Jul 19, 2018 4.570 5.330 4.570 5.290 564,629 +0.75(+16.52%)
Jul 18, 2018 4.810 4.810 4.240 4.540 471,216 -0.27(-5.61%)
Jul 17, 2018 5.560 5.760 4.500 4.810 1,184,046 -1.34(-21.79%)
Jul 16, 2018 7.910 8.440 5.410 6.150 10,601,799 +2.42(+64.87%)
Jul 13, 2018 3.700 3.842 3.700 3.730 10,201 +0.01(+0.27%)
Jul 12, 2018 3.760 3.760 3.530 3.720 602 +0.02(+0.43%)
Jul 11, 2018 3.710 3.800 3.700 3.704 11,703 +0.01(+0.38%)
Jul 09, 2018 3.690 3.690 3.690 90 -0.03(-0.81%)
Jul 06, 2018 3.800 3.800 3.630 3.720 17,545 -0.16(-4.12%)
Jul 05, 2018 3.880 3.880 3.880 3.880 1,583 +0.18(+4.86%)
Jul 03, 2018 3.700 3.700 3.700 0 +0.00(+0.00%)
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.