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

Coda Octopus Group (NQ: CODA )

6.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Dec 31, 2019 8.440 8.530 8.300 8.370 106,800 -0.12(-1.41%)
Dec 30, 2019 8.710 8.780 8.360 8.490 129,775 -0.19(-2.19%)
Dec 27, 2019 8.990 8.990 8.430 8.680 108,700 -0.24(-2.69%)
Dec 26, 2019 9.260 9.282 8.770 8.920 132,941 -0.17(-1.87%)
Dec 24, 2019 9.350 9.735 9.050 9.090 104,500 -0.17(-1.84%)
Dec 23, 2019 8.520 9.420 8.520 9.260 195,530 +0.77(+9.07%)
Dec 20, 2019 8.430 8.750 8.350 8.490 74,900 +0.08(+0.95%)
Dec 19, 2019 8.510 8.564 8.300 8.410 57,326 -0.08(-0.94%)
Dec 18, 2019 8.590 8.750 8.280 8.490 102,098 +0.00(+0.00%)
Dec 17, 2019 7.800 8.840 7.800 8.490 165,592 +0.73(+9.41%)
Dec 16, 2019 7.690 7.990 7.680 7.760 44,296 +0.08(+1.04%)
Dec 13, 2019 7.790 7.927 7.610 7.680 47,000 -0.07(-0.90%)
Dec 12, 2019 7.480 7.800 7.458 7.750 75,840 +0.30(+4.03%)
Dec 11, 2019 7.570 7.730 7.390 7.450 59,376 -0.13(-1.72%)
Dec 10, 2019 7.650 7.789 7.500 7.580 81,678 +0.00(+0.00%)
Dec 09, 2019 7.710 7.873 7.430 7.580 86,869 -0.09(-1.17%)
Dec 06, 2019 7.590 7.800 7.520 7.670 40,200 +0.20(+2.68%)
Dec 05, 2019 8.100 8.220 7.450 7.470 102,705 -0.60(-7.43%)
Dec 04, 2019 7.560 8.140 7.370 8.070 249,760 +0.77(+10.55%)
Dec 03, 2019 7.220 7.330 7.000 7.300 59,494 +0.10(+1.39%)
Dec 02, 2019 7.110 7.250 6.871 7.200 78,633 +0.00(+0.00%)
Nov 29, 2019 7.200 7.420 6.950 7.200 17,500 +0.02(+0.28%)
Nov 27, 2019 7.080 7.290 7.030 7.180 35,500 +0.05(+0.70%)
Nov 26, 2019 7.220 7.220 7.040 7.130 23,655 -0.08(-1.04%)
Nov 25, 2019 6.850 7.330 6.781 7.205 64,546 +0.38(+5.49%)
Nov 22, 2019 6.890 6.900 6.700 6.830 48,400 -0.11(-1.59%)
Nov 21, 2019 7.150 7.150 6.830 6.940 37,149 -0.13(-1.84%)
Nov 20, 2019 7.080 7.215 6.960 7.070 35,886 +0.11(+1.58%)
Nov 19, 2019 7.180 7.200 6.850 6.960 69,101 -0.25(-3.47%)
Nov 18, 2019 7.310 7.369 7.110 7.210 40,594 -0.10(-1.37%)
Nov 15, 2019 7.340 7.450 7.240 7.310 51,400 +0.02(+0.27%)
Nov 14, 2019 7.270 7.340 7.200 7.290 36,332 +0.02(+0.28%)
Nov 13, 2019 7.590 7.613 7.230 7.270 60,566 -0.27(-3.58%)
Nov 12, 2019 7.610 7.860 7.330 7.540 65,524 -0.15(-1.95%)
Nov 11, 2019 7.660 7.790 7.510 7.690 58,942 +0.07(+0.92%)
Nov 08, 2019 7.440 7.750 7.357 7.620 58,400 +0.18(+2.42%)
Nov 07, 2019 7.280 7.609 7.280 7.440 28,551 +0.13(+1.78%)
Nov 06, 2019 7.560 7.560 7.280 7.310 35,114 -0.25(-3.31%)
Nov 05, 2019 7.470 7.726 7.449 7.560 27,580 +0.09(+1.20%)
Nov 04, 2019 7.530 7.619 7.400 7.470 61,470 -0.01(-0.13%)
Nov 01, 2019 7.310 7.570 7.260 7.480 44,800 +0.14(+1.91%)
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%)
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.