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

Coda Octopus Group (NQ: CODA )

7.080 +0.270 (+3.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jul 30, 2021 8.910 9.130 8.910 9.010 10,435 +0.01(+0.11%)
Jul 29, 2021 9.060 9.330 8.881 9.000 18,912 -0.10(-1.10%)
Jul 28, 2021 9.050 9.340 8.895 9.100 10,361 +0.07(+0.78%)
Jul 27, 2021 8.930 9.050 8.930 9.030 7,885 +0.02(+0.22%)
Jul 26, 2021 8.950 9.360 8.950 9.010 30,093 +0.01(+0.11%)
Jul 23, 2021 9.020 9.080 8.880 9.000 6,134 +0.00(+0.00%)
Jul 22, 2021 8.960 9.198 8.870 9.000 18,305 +0.03(+0.33%)
Jul 21, 2021 9.180 9.400 8.970 8.970 20,595 -0.23(-2.50%)
Jul 20, 2021 9.780 9.780 9.150 9.200 34,627 -0.10(-1.08%)
Jul 19, 2021 8.650 9.500 8.650 9.300 28,944 +0.36(+4.03%)
Jul 16, 2021 9.130 9.130 8.910 8.940 10,643 -0.05(-0.56%)
Jul 15, 2021 8.900 9.150 8.860 8.990 28,808 +0.13(+1.47%)
Jul 14, 2021 8.730 8.960 8.730 8.860 25,342 +0.26(+3.02%)
Jul 13, 2021 8.830 9.000 8.600 8.600 6,110 -0.23(-2.60%)
Jul 12, 2021 8.800 8.995 8.800 8.830 11,295 -0.04(-0.45%)
Jul 09, 2021 8.800 8.990 8.560 8.870 14,029 +0.03(+0.34%)
Jul 08, 2021 8.820 8.850 8.710 8.840 7,612 -0.03(-0.34%)
Jul 07, 2021 8.750 9.047 8.750 8.870 16,441 +0.09(+1.03%)
Jul 06, 2021 8.950 8.960 8.680 8.780 9,179 -0.02(-0.23%)
Jul 02, 2021 8.925 8.925 8.653 8.800 3,792 +0.10(+1.15%)
Jul 01, 2021 8.830 8.930 8.660 8.700 6,944 +0.05(+0.58%)
Jun 30, 2021 8.940 8.980 8.630 8.650 16,679 -0.19(-2.09%)
Jun 29, 2021 8.900 9.030 8.674 8.835 4,801 -0.15(-1.72%)
Jun 28, 2021 9.050 9.150 8.700 8.990 15,963 +0.11(+1.24%)
Jun 25, 2021 8.990 9.220 8.870 8.880 31,928 -0.02(-0.22%)
Jun 24, 2021 9.250 9.250 8.900 8.900 40,108 -0.28(-3.00%)
Jun 23, 2021 8.620 9.250 8.610 9.175 131,615 -0.32(-3.42%)
Jun 22, 2021 9.370 9.760 9.310 9.500 19,902 +0.03(+0.32%)
Jun 21, 2021 9.360 10.00 9.000 9.470 50,505 +0.07(+0.74%)
Jun 18, 2021 9.280 9.740 9.190 9.400 94,377 +0.05(+0.53%)
Jun 17, 2021 9.410 9.460 9.030 9.350 57,720 +0.05(+0.54%)
Jun 16, 2021 9.350 9.500 9.300 9.300 9,369 -0.19(-2.00%)
Jun 15, 2021 10.00 10.17 9.270 9.490 72,788 -0.41(-4.14%)
Jun 14, 2021 9.500 10.11 9.300 9.900 164,866 +0.75(+8.17%)
Jun 11, 2021 9.074 9.468 9.000 9.152 27,131 +0.33(+3.77%)
Jun 10, 2021 9.011 9.070 8.760 8.820 7,391 +0.02(+0.23%)
Jun 09, 2021 8.830 8.880 8.800 8.800 4,906 -0.10(-1.12%)
Jun 08, 2021 8.550 9.095 8.550 8.900 25,190 +0.34(+3.94%)
Jun 07, 2021 8.680 8.750 8.530 8.562 2,835 -0.13(-1.53%)
Jun 04, 2021 8.920 8.920 8.566 8.695 2,120 -0.27(-2.96%)
Jun 03, 2021 8.880 8.960 8.510 8.960 6,844 -0.12(-1.32%)
Jun 02, 2021 8.740 9.250 8.700 9.080 16,433 +0.38(+4.37%)
Jun 01, 2021 8.790 8.979 8.490 8.700 32,385 +0.13(+1.52%)
May 28, 2021 8.390 8.570 8.150 8.570 4,455 +0.11(+1.30%)
May 27, 2021 8.100 8.778 8.100 8.460 18,612 +0.46(+5.75%)
May 26, 2021 7.930 8.150 7.800 8.000 14,456 +0.20(+2.56%)
May 25, 2021 8.020 8.100 7.800 7.800 5,320 -0.27(-3.35%)
May 24, 2021 8.050 8.100 8.010 8.070 4,823 +0.15(+1.89%)
May 21, 2021 7.880 8.100 7.810 7.920 9,277 -0.08(-1.05%)
May 20, 2021 8.094 8.150 7.813 8.004 11,889 -0.10(-1.19%)
May 19, 2021 8.130 8.130 7.744 8.100 5,088 -0.05(-0.61%)
May 18, 2021 7.700 8.200 7.700 8.150 20,450 +0.32(+4.09%)
May 17, 2021 7.747 7.890 7.747 7.830 1,832 -0.05(-0.63%)
May 14, 2021 7.900 7.930 7.870 7.880 4,037 -0.02(-0.25%)
May 13, 2021 7.910 7.980 7.630 7.900 13,756 +0.15(+1.94%)
May 12, 2021 7.650 7.990 7.650 7.750 21,720 -0.16(-2.05%)
May 11, 2021 7.667 7.916 7.610 7.912 3,273 +0.14(+1.83%)
May 10, 2021 7.830 7.850 7.660 7.770 16,601 -0.18(-2.26%)
May 07, 2021 7.700 8.160 7.660 7.950 13,127 +0.25(+3.25%)
May 06, 2021 8.160 8.270 7.700 7.700 6,515 -0.20(-2.53%)
May 05, 2021 7.790 8.050 7.790 7.900 14,105 +0.19(+2.40%)
May 04, 2021 7.740 8.100 7.670 7.715 5,705 -0.31(-3.80%)
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.