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

Coda Octopus Group (NQ: CODA )

6.770 +0.180 (+2.73%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 17, 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 30, 2020 5.440 5.600 5.399 5.530 18,793 +0.05(+0.91%)
Sep 29, 2020 5.590 5.620 5.370 5.480 17,376 -0.01(-0.18%)
Sep 28, 2020 5.500 5.550 5.350 5.490 11,390 +0.07(+1.29%)
Sep 25, 2020 5.510 5.620 5.340 5.420 29,400 -0.11(-1.99%)
Sep 24, 2020 5.640 5.680 5.500 5.530 6,367 -0.04(-0.72%)
Sep 23, 2020 5.580 5.760 5.510 5.570 17,372 -0.02(-0.36%)
Sep 22, 2020 5.510 5.780 5.510 5.590 19,072 +0.08(+1.45%)
Sep 21, 2020 5.840 5.840 5.510 5.510 31,475 -0.26(-4.51%)
Sep 18, 2020 6.010 6.020 5.750 5.770 49,100 -0.21(-3.51%)
Sep 17, 2020 5.690 5.980 5.660 5.980 32,978 +0.17(+2.93%)
Sep 16, 2020 5.950 5.950 5.810 5.810 10,855 -0.12(-2.02%)
Sep 15, 2020 5.960 6.070 5.800 5.930 19,593 -0.03(-0.50%)
Sep 14, 2020 6.210 6.260 5.810 5.960 56,867 -0.26(-4.18%)
Sep 11, 2020 5.930 6.220 5.930 6.220 11,200 +0.30(+5.07%)
Sep 10, 2020 6.310 6.310 5.820 5.920 27,619 -0.37(-5.88%)
Sep 09, 2020 6.200 6.320 6.120 6.290 13,633 +0.24(+3.97%)
Sep 08, 2020 6.110 6.280 6.000 6.050 15,485 -0.25(-3.97%)
Sep 04, 2020 6.290 6.300 5.800 6.300 47,400 +0.00(+0.00%)
Sep 03, 2020 6.750 6.750 6.280 6.300 23,793 -0.38(-5.69%)
Sep 02, 2020 6.660 6.740 6.540 6.680 8,802 +0.11(+1.67%)
Sep 01, 2020 6.710 6.780 6.374 6.570 31,890 -0.16(-2.38%)
Aug 31, 2020 6.360 6.800 6.190 6.730 48,482 +0.30(+4.67%)
Aug 28, 2020 6.500 6.651 6.430 6.430 30,000 -0.12(-1.83%)
Aug 27, 2020 6.290 6.630 6.290 6.550 24,689 +0.20(+3.15%)
Aug 26, 2020 6.310 6.380 6.290 6.350 15,641 +0.02(+0.32%)
Aug 25, 2020 6.300 6.360 6.150 6.330 37,350 +0.02(+0.32%)
Aug 24, 2020 6.000 6.400 6.000 6.310 57,470 +0.35(+5.87%)
Aug 21, 2020 6.040 6.060 5.910 5.960 23,900 -0.15(-2.45%)
Aug 20, 2020 6.040 6.129 6.000 6.110 19,840 +0.05(+0.76%)
Aug 19, 2020 5.850 6.160 5.810 6.064 47,841 +0.12(+2.09%)
Aug 18, 2020 6.060 6.210 5.740 5.940 160,290 +0.01(+0.17%)
Aug 17, 2020 6.010 6.010 5.910 5.930 16,162 -0.08(-1.33%)
Aug 14, 2020 6.040 6.120 5.970 6.010 27,700 -0.03(-0.50%)
Aug 13, 2020 5.950 6.080 5.830 6.040 28,459 +0.10(+1.68%)
Aug 12, 2020 5.970 5.970 5.750 5.940 54,792 -0.03(-0.50%)
Aug 11, 2020 5.700 6.990 5.660 5.970 638,458 +0.36(+6.42%)
Aug 10, 2020 5.640 5.800 5.610 5.610 13,125 -0.07(-1.23%)
Aug 07, 2020 5.550 5.760 5.550 5.680 13,600 +0.08(+1.43%)
Aug 06, 2020 5.720 5.820 5.560 5.600 23,506 -0.22(-3.78%)
Aug 05, 2020 5.750 5.930 5.730 5.820 17,393 +0.10(+1.75%)
Aug 04, 2020 5.850 5.890 5.720 5.720 8,424 -0.09(-1.55%)
Aug 03, 2020 5.780 5.990 5.700 5.810 44,162 +0.04(+0.69%)
Jul 31, 2020 5.900 5.941 5.760 5.770 14,300 -0.12(-2.04%)
Jul 30, 2020 5.860 6.014 5.760 5.890 27,903 +0.01(+0.17%)
Jul 29, 2020 5.850 6.130 5.850 5.880 49,852 +0.03(+0.51%)
Jul 28, 2020 5.760 5.890 5.670 5.850 20,821 +0.04(+0.69%)
Jul 27, 2020 5.750 5.870 5.740 5.810 39,299 +0.08(+1.40%)
Jul 24, 2020 5.500 5.750 5.446 5.730 37,900 +0.23(+4.18%)
Jul 23, 2020 5.452 5.765 5.410 5.500 39,314 -0.21(-3.59%)
Jul 22, 2020 5.730 5.930 5.680 5.705 46,502 -0.12(-1.98%)
Jul 21, 2020 6.010 6.140 5.540 5.820 131,653 -0.27(-4.43%)
Jul 20, 2020 5.510 6.890 5.400 6.090 1,110,666 +0.56(+10.13%)
Jul 17, 2020 5.360 5.530 5.330 5.530 33,000 +0.23(+4.34%)
Jul 16, 2020 5.040 5.390 5.040 5.300 30,311 +0.23(+4.54%)
Jul 15, 2020 5.050 5.285 5.050 5.070 16,616 -0.14(-2.69%)
Jul 14, 2020 5.000 5.260 4.910 5.210 77,436 +0.22(+4.41%)
Jul 13, 2020 5.130 5.150 4.950 4.990 13,011 -0.11(-2.16%)
Jul 10, 2020 4.850 5.100 4.809 5.100 21,500 +0.19(+3.87%)
Jul 09, 2020 4.810 4.920 4.780 4.910 14,902 +0.10(+2.08%)
Jul 08, 2020 4.940 4.970 4.800 4.810 25,193 -0.17(-3.41%)
Jul 07, 2020 4.980 5.080 4.872 4.980 25,777 -0.09(-1.78%)
Jul 06, 2020 5.100 5.100 4.880 5.070 29,565 -0.04(-0.78%)
Jul 02, 2020 5.220 5.220 5.060 5.110 9,700 -0.11(-2.11%)
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.