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 UNCHANGED
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 (%)
Oct 31, 2017 4.890 4.977 4.750 4.977 3,723 +0.23(+4.77%)
Oct 30, 2017 4.544 4.750 4.507 4.750 9,686 +0.15(+3.26%)
Oct 27, 2017 4.587 4.600 4.540 4.600 6,227 +0.02(+0.43%)
Oct 26, 2017 4.500 4.600 4.470 4.580 6,053 +0.13(+2.92%)
Oct 25, 2017 4.450 4.500 4.443 4.450 14,808 +0.13(+3.13%)
Oct 24, 2017 4.254 4.315 4.254 4.315 1,101 -0.04(-1.03%)
Oct 23, 2017 4.350 4.450 4.350 4.360 1,005 -0.09(-2.02%)
Oct 20, 2017 4.321 4.450 4.321 4.450 6,472 +0.02(+0.43%)
Oct 18, 2017 4.431 4.431 4.431 9 +0.05(+1.16%)
Oct 17, 2017 4.420 4.420 4.367 4.380 5,256 +0.07(+1.53%)
Oct 16, 2017 4.290 4.440 4.251 4.314 2,359 +0.05(+1.24%)
Oct 13, 2017 4.182 4.290 4.182 4.261 6,565 +0.16(+3.93%)
Oct 12, 2017 4.080 4.200 4.080 4.100 4,133 -0.04(-0.97%)
Oct 11, 2017 4.009 4.150 4.009 4.140 3,217 +0.09(+2.14%)
Oct 10, 2017 4.050 4.053 4.000 4.053 1,321 -0.03(-0.69%)
Oct 09, 2017 4.200 4.200 4.081 4.081 1,309 -0.19(-4.41%)
Oct 06, 2017 4.202 4.315 4.202 4.270 2,026 -0.07(-1.62%)
Oct 05, 2017 4.164 4.350 4.030 4.340 8,430 +0.14(+3.33%)
Oct 04, 2017 3.979 4.210 3.972 4.200 10,354 +0.20(+5.00%)
Oct 03, 2017 4.014 4.052 3.950 4.000 5,234 -0.01(-0.25%)
Oct 02, 2017 4.012 4.046 4.010 4.010 2,879 -0.04(-0.99%)
Sep 29, 2017 4.042 4.050 4.010 4.050 2,906 +0.14(+3.58%)
Sep 28, 2017 3.910 3.910 3.910 3.910 295 -0.10(-2.49%)
Sep 27, 2017 4.010 4.010 4.010 4.010 320 -0.04(-0.99%)
Sep 26, 2017 4.053 4.095 4.050 4.050 16,499 -0.10(-2.41%)
Sep 25, 2017 4.165 4.165 4.090 4.150 5,041 -0.05(-1.19%)
Sep 22, 2017 4.180 4.200 4.150 4.200 2,307 +0.09(+2.22%)
Sep 21, 2017 4.070 4.180 4.070 4.109 716 -0.06(-1.47%)
Sep 20, 2017 4.150 4.173 4.050 4.170 5,251 +0.02(+0.48%)
Sep 19, 2017 4.080 4.330 4.070 4.150 24,594 +0.09(+2.22%)
Sep 18, 2017 4.150 4.300 4.060 4.060 10,320 -0.05(-1.22%)
Sep 15, 2017 4.170 4.350 4.110 4.110 28,766 -0.04(-0.96%)
Sep 14, 2017 4.340 4.370 3.800 4.150 51,674 -0.04(-0.95%)
Sep 13, 2017 4.370 4.370 4.190 4.190 9,279 -0.22(-4.99%)
Sep 12, 2017 4.350 4.410 4.240 4.410 2,301 -0.06(-1.34%)
Sep 11, 2017 4.410 4.470 4.350 4.470 958 +0.10(+2.29%)
Sep 08, 2017 4.416 4.430 4.350 4.370 3,855 -0.13(-2.89%)
Sep 07, 2017 4.495 4.500 4.350 4.500 3,145 +0.02(+0.45%)
Sep 06, 2017 4.350 4.500 4.350 4.480 8,221 -0.04(-0.88%)
Sep 05, 2017 4.350 4.550 4.350 4.520 29,402 +0.06(+1.35%)
Sep 01, 2017 4.460 4.460 4.400 4.460 1,232 -0.04(-0.89%)
Aug 31, 2017 4.370 4.550 4.230 4.500 55,367 +0.00(+0.00%)
Aug 30, 2017 4.450 4.500 4.380 4.500 4,765 +0.05(+1.12%)
Aug 29, 2017 4.217 4.450 4.217 4.450 4,867 +0.05(+1.14%)
Aug 28, 2017 4.360 4.400 4.320 4.400 8,872 +0.00(+0.00%)
Aug 25, 2017 4.349 4.400 4.234 4.400 26,457 +0.00(+0.00%)
Aug 24, 2017 4.580 4.580 4.200 4.400 32,173 -0.14(-3.00%)
Aug 23, 2017 4.560 4.560 4.536 4.536 756 -0.02(-0.53%)
Aug 22, 2017 4.580 4.580 4.376 4.560 4,656 +0.00(+0.00%)
Aug 21, 2017 4.580 4.580 4.433 4.560 8,678 +0.00(+0.00%)
Aug 18, 2017 4.560 4.560 4.560 4.560 693 +0.01(+0.22%)
Aug 17, 2017 4.410 4.560 4.410 4.550 420 -0.01(-0.22%)
Aug 16, 2017 4.560 4.560 4.560 4.560 1,049 +0.00(+0.00%)
Aug 15, 2017 4.580 4.580 4.360 4.560 5,583 +0.00(+0.00%)
Aug 14, 2017 4.560 4.560 4.281 4.560 8,722 +0.07(+1.56%)
Aug 11, 2017 4.200 4.540 4.200 4.490 2,050 +0.01(+0.22%)
Aug 10, 2017 4.100 4.500 4.100 4.480 2,350 -0.08(-1.75%)
Aug 09, 2017 4.523 4.560 4.232 4.560 4,499 -0.03(-0.65%)
Aug 08, 2017 4.540 4.599 4.500 4.590 4,956 +0.03(+0.65%)
Aug 07, 2017 4.400 4.600 4.400 4.560 4,677 +0.32(+7.55%)
Aug 04, 2017 4.157 4.240 4.157 4.240 602 +0.10(+2.42%)
Aug 03, 2017 4.240 4.240 4.000 4.140 6,908 +0.00(+0.09%)
Aug 02, 2017 4.200 4.204 4.100 4.136 2,101 -0.03(-0.80%)
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.