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 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%)
Oct 01, 2021 8.890 9.090 8.790 8.890 63,132 -0.07(-0.78%)
Sep 30, 2021 8.710 8.990 8.710 8.960 6,335 +0.16(+1.82%)
Sep 29, 2021 8.970 9.085 8.660 8.800 21,449 -0.09(-1.01%)
Sep 28, 2021 8.910 8.980 8.779 8.890 6,982 -0.01(-0.11%)
Sep 27, 2021 8.740 9.000 8.740 8.900 3,014 -0.06(-0.67%)
Sep 24, 2021 9.130 9.150 8.780 8.960 10,926 +0.01(+0.11%)
Sep 23, 2021 9.050 9.130 8.700 8.950 26,295 -0.17(-1.86%)
Sep 22, 2021 9.000 9.120 8.990 9.120 6,696 +0.20(+2.24%)
Sep 21, 2021 8.970 9.084 8.920 8.920 20,382 -0.10(-1.11%)
Sep 20, 2021 8.790 9.080 8.380 9.020 10,751 -0.03(-0.33%)
Sep 17, 2021 8.730 9.050 8.050 9.050 46,928 +0.27(+3.05%)
Sep 16, 2021 8.970 8.970 8.769 8.782 4,862 -0.20(-2.20%)
Sep 15, 2021 8.990 8.990 8.740 8.980 2,886 +0.08(+0.90%)
Sep 14, 2021 9.100 9.100 8.587 8.900 20,944 -0.10(-1.11%)
Sep 13, 2021 9.230 9.895 8.990 9.000 17,086 -0.17(-1.85%)
Sep 10, 2021 9.700 9.904 9.170 9.170 24,284 -0.33(-3.47%)
Sep 09, 2021 9.110 9.800 9.110 9.500 47,293 +0.49(+5.44%)
Sep 08, 2021 9.200 9.210 9.000 9.010 4,152 -0.01(-0.06%)
Sep 07, 2021 9.330 9.330 9.015 9.015 8,707 -0.32(-3.48%)
Sep 03, 2021 8.950 9.340 8.880 9.340 29,272 +0.33(+3.66%)
Sep 02, 2021 9.120 9.280 9.010 9.010 28,577 -0.11(-1.21%)
Sep 01, 2021 9.410 9.410 9.103 9.120 15,981 +0.01(+0.11%)
Aug 31, 2021 9.253 9.410 9.052 9.110 2,264 -0.05(-0.55%)
Aug 30, 2021 8.830 9.400 8.830 9.160 39,683 +0.46(+5.29%)
Aug 27, 2021 8.740 8.799 8.510 8.700 6,530 -0.04(-0.46%)
Aug 26, 2021 8.770 8.860 8.530 8.740 12,511 +0.11(+1.27%)
Aug 25, 2021 8.580 8.950 8.580 8.630 7,270 -0.23(-2.60%)
Aug 24, 2021 8.510 8.860 8.510 8.860 2,983 +0.35(+4.11%)
Aug 23, 2021 8.764 8.950 8.510 8.510 2,030 -0.40(-4.49%)
Aug 20, 2021 8.750 8.910 8.730 8.910 2,656 +0.30(+3.48%)
Aug 19, 2021 8.660 8.880 8.600 8.610 10,159 -0.09(-1.03%)
Aug 18, 2021 8.650 8.970 8.540 8.700 7,394 +0.05(+0.58%)
Aug 17, 2021 8.660 8.950 8.650 8.650 4,106 -0.01(-0.12%)
Aug 16, 2021 8.790 8.945 8.660 8.660 5,524 -0.30(-3.35%)
Aug 13, 2021 9.100 9.100 8.800 8.960 4,941 -0.07(-0.78%)
Aug 12, 2021 8.760 9.070 8.750 9.030 2,522 +0.05(+0.56%)
Aug 11, 2021 8.880 9.110 8.872 8.980 5,786 +0.27(+3.04%)
Aug 10, 2021 9.080 9.110 8.715 8.715 6,572 -0.28(-3.11%)
Aug 09, 2021 8.400 9.078 8.250 8.995 17,016 +0.68(+8.24%)
Aug 06, 2021 8.570 8.690 8.310 8.310 12,291 -0.31(-3.60%)
Aug 05, 2021 8.540 8.780 8.450 8.620 2,526 +0.11(+1.29%)
Aug 04, 2021 8.950 8.950 8.500 8.510 14,889 -0.48(-5.34%)
Aug 03, 2021 9.000 9.010 8.870 8.990 2,990 +0.14(+1.58%)
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.