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

Coda Octopus Group (NQ: CODA )

6.690 -0.020 (-0.30%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 30, 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, 2021 7.530 8.105 7.530 8.000 23,473 +0.50(+6.60%)
Dec 30, 2021 7.573 7.600 7.505 7.505 5,446 +0.12(+1.69%)
Dec 29, 2021 7.610 7.610 7.253 7.380 13,162 -0.53(-6.75%)
Dec 28, 2021 7.620 8.010 7.611 7.914 3,418 +0.31(+4.13%)
Dec 27, 2021 8.220 8.220 7.442 7.600 9,555 -0.36(-4.52%)
Dec 23, 2021 7.760 7.969 7.740 7.960 6,118 +0.17(+2.25%)
Dec 22, 2021 7.600 7.960 7.600 7.785 1,913 +0.21(+2.70%)
Dec 21, 2021 7.400 7.580 7.240 7.580 7,274 +0.16(+2.16%)
Dec 20, 2021 7.570 7.584 7.250 7.420 3,744 -0.10(-1.33%)
Dec 17, 2021 7.430 7.520 7.420 7.520 4,774 -0.10(-1.31%)
Dec 16, 2021 7.580 7.640 7.410 7.620 5,802 +0.15(+2.01%)
Dec 15, 2021 7.770 7.770 7.420 7.470 18,421 -0.32(-4.11%)
Dec 14, 2021 7.560 7.805 7.550 7.790 2,644 +0.27(+3.59%)
Dec 13, 2021 7.830 8.190 7.510 7.520 12,383 -0.40(-5.05%)
Dec 10, 2021 7.890 8.000 7.580 7.920 8,028 +0.17(+2.19%)
Dec 09, 2021 8.000 8.020 7.750 7.750 5,697 -0.24(-3.00%)
Dec 08, 2021 8.010 8.010 7.990 7.990 1,237 +0.14(+1.78%)
Dec 07, 2021 7.500 8.010 7.410 7.850 46,157 +0.37(+4.95%)
Dec 06, 2021 7.380 7.800 7.370 7.480 6,916 +0.11(+1.46%)
Dec 03, 2021 7.402 7.450 7.306 7.373 3,490 -0.21(-2.73%)
Dec 02, 2021 7.510 7.900 7.300 7.580 19,671 +0.08(+1.07%)
Dec 01, 2021 7.750 7.995 7.410 7.500 10,693 -0.17(-2.28%)
Nov 30, 2021 7.790 8.012 7.675 7.675 9,074 -0.20(-2.48%)
Nov 29, 2021 8.010 8.150 7.840 7.870 54,673 -0.12(-1.50%)
Nov 26, 2021 8.240 8.360 7.990 7.990 11,709 -0.36(-4.31%)
Nov 24, 2021 8.086 8.400 8.086 8.350 9,285 +0.18(+2.20%)
Nov 23, 2021 8.470 8.480 8.170 8.170 6,578 +0.00(+0.00%)
Nov 22, 2021 8.320 8.480 8.070 8.170 13,149 +0.02(+0.25%)
Nov 19, 2021 8.250 8.750 8.070 8.150 34,498 -0.22(-2.63%)
Nov 18, 2021 8.370 8.390 8.265 8.370 2,402 +0.08(+0.97%)
Nov 17, 2021 8.330 8.480 8.200 8.290 8,125 -0.11(-1.31%)
Nov 16, 2021 8.570 8.646 8.397 8.400 7,841 -0.28(-3.23%)
Nov 15, 2021 8.600 8.770 8.523 8.680 15,437 +0.12(+1.40%)
Nov 12, 2021 8.270 8.767 8.270 8.560 23,103 +0.39(+4.77%)
Nov 11, 2021 8.190 8.260 8.072 8.170 18,788 -0.03(-0.37%)
Nov 10, 2021 8.200 8.200 55,014 -0.01(-0.12%)
Nov 09, 2021 8.490 8.490 8.080 8.210 33,523 -0.34(-3.98%)
Nov 08, 2021 8.590 8.690 8.410 8.550 19,911 +0.05(+0.59%)
Nov 05, 2021 8.795 8.840 8.500 8.500 8,802 -0.35(-3.98%)
Nov 04, 2021 8.940 9.090 8.852 8.852 15,040 -0.10(-1.09%)
Nov 03, 2021 8.700 9.027 8.700 8.950 14,626 +0.25(+2.87%)
Nov 02, 2021 8.550 8.730 8.439 8.700 22,517 +0.24(+2.90%)
Nov 01, 2021 8.410 8.574 8.440 8.455 3,920 +0.02(+0.18%)
Oct 29, 2021 8.420 8.590 8.410 8.440 5,062 +0.02(+0.20%)
Oct 28, 2021 8.570 8.570 8.410 8.423 5,766 -0.04(-0.44%)
Oct 27, 2021 8.460 8.460 8.460 8.460 3,720 -0.09(-1.05%)
Oct 26, 2021 8.600 8.470 8.550 5,524 +0.08(+0.94%)
Oct 25, 2021 8.460 8.742 8.459 8.470 20,223 -0.01(-0.12%)
Oct 22, 2021 8.520 8.520 8.410 8.480 4,867 -0.03(-0.35%)
Oct 21, 2021 8.630 8.630 8.510 8.510 3,728 -0.10(-1.16%)
Oct 20, 2021 8.710 8.763 8.600 8.610 10,303 -0.16(-1.82%)
Oct 19, 2021 8.750 8.775 8.710 8.769 3,653 +0.01(+0.16%)
Oct 18, 2021 8.920 8.920 8.755 8.755 3,004 -0.15(-1.74%)
Oct 15, 2021 8.920 8.945 8.899 8.910 3,105 -0.03(-0.34%)
Oct 14, 2021 8.980 8.990 8.900 8.940 4,623 +0.08(+0.93%)
Oct 13, 2021 8.850 8.858 8.810 8.858 1,274 +0.03(+0.34%)
Oct 12, 2021 8.930 8.930 8.800 8.828 1,720 -0.05(-0.58%)
Oct 11, 2021 8.890 8.900 8.880 8.880 895 +0.05(+0.57%)
Oct 08, 2021 8.790 8.900 8.790 8.830 4,478 -0.07(-0.79%)
Oct 07, 2021 8.950 9.060 8.810 8.900 11,740 +0.08(+0.87%)
Oct 06, 2021 9.010 9.180 8.823 8.823 10,309 -0.19(-2.07%)
Oct 05, 2021 9.030 9.300 8.827 9.010 12,145 +0.01(+0.11%)
Oct 04, 2021 8.960 9.035 8.812 9.000 18,727 +0.11(+1.24%)
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.