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

Coda Octopus Group (NQ: CODA )

6.710 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 29, 2017 4.772 4.772 4.772 0 -0.06(-1.21%)
Dec 28, 2017 4.830 4.830 4.830 4.830 222 +0.13(+2.79%)
Dec 27, 2017 4.680 4.856 4.680 4.699 2,265 -0.10(-2.10%)
Dec 26, 2017 5.000 5.000 4.710 4.800 2,754 -0.16(-3.32%)
Dec 22, 2017 5.100 5.100 4.965 4.965 4,182 -0.03(-0.69%)
Dec 21, 2017 4.880 5.100 4.880 4.999 17,397 +0.04(+0.79%)
Dec 20, 2017 4.810 4.990 4.746 4.960 20,387 +0.12(+2.48%)
Dec 19, 2017 4.950 4.950 4.840 4.840 4,452 -0.08(-1.63%)
Dec 18, 2017 4.925 4.950 4.770 4.920 4,589 +0.02(+0.41%)
Dec 15, 2017 4.800 4.950 4.800 4.900 9,485 +0.08(+1.66%)
Dec 14, 2017 4.820 4.919 4.620 4.820 8,098 -0.04(-0.82%)
Dec 13, 2017 4.860 4.860 4.860 4.860 2,320 -0.14(-2.80%)
Dec 12, 2017 4.875 5.000 4.875 5.000 3,241 +0.12(+2.46%)
Dec 11, 2017 4.840 4.880 4.810 4.880 11,415 -0.05(-1.11%)
Dec 07, 2017 4.935 4.935 4.935 54 -0.05(-0.98%)
Dec 06, 2017 5.000 5.000 4.980 4.984 2,534 -0.09(-1.79%)
Dec 05, 2017 5.200 5.212 5.049 5.075 8,339 -0.17(-3.15%)
Dec 04, 2017 5.240 5.160 5.240 4,992 +0.08(+1.55%)
Dec 01, 2017 5.182 5.182 5.160 5.160 1,311 -0.06(-1.15%)
Nov 30, 2017 5.250 5.250 5.215 5.220 4,455 +0.00(+0.00%)
Nov 29, 2017 5.250 5.296 5.220 5.220 4,854 -0.11(-1.97%)
Nov 28, 2017 5.158 5.325 5.140 5.325 3,015 +0.03(+0.47%)
Nov 27, 2017 5.310 5.470 5.300 5.300 15,723 -0.06(-1.12%)
Nov 24, 2017 5.090 5.370 5.080 5.360 3,579 +0.10(+1.90%)
Nov 22, 2017 5.390 5.390 5.241 5.260 7,691 -0.08(-1.50%)
Nov 21, 2017 5.267 5.500 5.210 5.340 36,792 -0.16(-2.91%)
Nov 20, 2017 5.428 5.550 5.082 5.500 39,903 +0.10(+1.85%)
Nov 17, 2017 5.270 5.490 5.260 5.400 16,174 +0.07(+1.31%)
Nov 16, 2017 5.438 5.477 5.021 5.330 13,941 -0.13(-2.42%)
Nov 15, 2017 5.410 5.505 5.400 5.462 6,707 -0.05(-0.87%)
Nov 14, 2017 5.830 5.830 5.401 5.510 23,907 -0.21(-3.68%)
Nov 13, 2017 5.739 5.750 5.672 5.721 11,308 +0.05(+0.89%)
Nov 10, 2017 5.623 5.740 5.623 5.670 11,119 +0.08(+1.43%)
Nov 09, 2017 5.500 5.590 5.490 5.590 4,677 +0.09(+1.64%)
Nov 08, 2017 5.270 5.500 5.270 5.500 8,234 +0.25(+4.76%)
Nov 07, 2017 5.000 5.250 5.000 5.250 7,115 +0.08(+1.62%)
Nov 06, 2017 5.230 5.250 5.003 5.166 10,008 -0.07(-1.39%)
Nov 03, 2017 5.350 5.350 4.946 5.239 5,265 +0.43(+8.90%)
Nov 02, 2017 4.884 4.940 4.811 4.811 7,211 +0.04(+0.86%)
Nov 01, 2017 4.970 5.000 4.750 4.770 4,782 -0.21(-4.15%)
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%)
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.