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

Coda Octopus Group (NQ: CODA )

6.758 +0.058 (+0.87%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 6, 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 (%)
May 31, 2019 9.580 9.885 9.080 9.730 112,600 -0.12(-1.22%)
May 30, 2019 10.12 10.40 9.600 9.850 188,130 -0.60(-5.74%)
May 29, 2019 10.65 11.30 9.520 10.45 258,260 -0.88(-7.77%)
May 28, 2019 13.39 13.39 11.03 11.33 246,787 -1.84(-13.97%)
May 24, 2019 13.15 13.98 12.89 13.17 91,300 +0.13(+1.00%)
May 23, 2019 14.00 14.06 12.84 13.04 101,168 -1.14(-8.04%)
May 22, 2019 14.40 15.04 13.68 14.18 144,423 -0.21(-1.46%)
May 21, 2019 12.67 14.55 12.66 14.39 139,577 +1.59(+12.42%)
May 20, 2019 13.60 13.60 12.27 12.80 168,378 -0.80(-5.88%)
May 17, 2019 14.00 14.60 13.56 13.60 105,500 -0.58(-4.09%)
May 16, 2019 14.75 14.95 13.72 14.18 218,702 -0.52(-3.54%)
May 15, 2019 14.84 14.90 13.90 14.70 126,619 -0.13(-0.88%)
May 14, 2019 13.97 15.00 13.81 14.83 206,904 +0.91(+6.54%)
May 13, 2019 14.99 15.00 13.56 13.92 196,041 -1.58(-10.19%)
May 10, 2019 14.75 15.62 14.23 15.50 264,400 +0.62(+4.17%)
May 09, 2019 16.50 16.68 14.55 14.88 386,294 -2.10(-12.37%)
May 08, 2019 19.20 19.20 16.08 16.98 675,425 -1.99(-10.49%)
May 07, 2019 17.54 19.13 17.47 18.97 527,360 +1.72(+9.97%)
May 06, 2019 15.85 17.35 15.29 17.25 381,406 +1.38(+8.70%)
May 03, 2019 15.50 15.88 15.18 15.87 139,100 +0.36(+2.32%)
May 02, 2019 15.28 15.80 15.05 15.51 124,917 +0.23(+1.51%)
May 01, 2019 15.50 15.71 14.71 15.28 220,104 -0.02(-0.13%)
Apr 30, 2019 14.88 15.30 14.62 15.30 151,146 +0.50(+3.38%)
Apr 29, 2019 14.72 14.87 14.07 14.80 125,550 +0.23(+1.58%)
Apr 26, 2019 14.59 14.74 14.00 14.57 131,000 +0.01(+0.07%)
Apr 25, 2019 14.39 14.62 14.22 14.56 72,060 +0.17(+1.18%)
Apr 24, 2019 13.50 14.44 13.09 14.39 110,217 +0.86(+6.36%)
Apr 23, 2019 14.21 14.70 13.13 13.53 251,339 -0.51(-3.63%)
Apr 22, 2019 13.70 14.25 13.44 14.04 142,233 +0.50(+3.69%)
Apr 18, 2019 13.00 13.78 13.00 13.54 75,300 +0.58(+4.48%)
Apr 17, 2019 13.63 13.74 12.53 12.96 113,898 -0.64(-4.71%)
Apr 16, 2019 13.99 14.00 13.00 13.60 77,973 -0.15(-1.09%)
Apr 15, 2019 13.75 13.75 11.40 13.75 306,934 +0.00(+0.00%)
Apr 12, 2019 12.92 13.75 12.87 13.75 250,200 +0.89(+6.92%)
Apr 11, 2019 12.46 13.39 12.00 12.86 154,854 +0.46(+3.71%)
Apr 10, 2019 11.23 12.64 11.23 12.40 243,413 +1.20(+10.71%)
Apr 09, 2019 11.00 11.20 10.61 11.20 43,279 +0.10(+0.90%)
Apr 08, 2019 10.60 11.38 10.40 11.10 94,948 +0.64(+6.12%)
Apr 05, 2019 10.21 10.65 10.21 10.46 27,700 -0.15(-1.41%)
Apr 04, 2019 9.950 10.79 9.750 10.61 68,044 +0.71(+7.17%)
Apr 03, 2019 10.30 10.30 9.680 9.900 33,667 -0.50(-4.81%)
Apr 02, 2019 10.20 10.47 9.800 10.40 52,986 +0.13(+1.27%)
Apr 01, 2019 9.570 10.30 9.490 10.27 67,107 +0.90(+9.61%)
Mar 29, 2019 9.030 9.510 9.012 9.370 59,100 +0.25(+2.74%)
Mar 28, 2019 10.20 10.29 8.900 9.120 85,506 -1.16(-11.27%)
Mar 27, 2019 10.54 10.71 10.20 10.28 35,041 -0.47(-4.39%)
Mar 26, 2019 10.80 10.95 10.50 10.75 50,183 -0.20(-1.83%)
Mar 25, 2019 10.67 11.00 10.50 10.95 72,977 -0.05(-0.43%)
Mar 22, 2019 11.10 11.10 9.860 11.00 235,300 -0.27(-2.37%)
Mar 21, 2019 11.00 11.80 10.84 11.27 182,487 +0.21(+1.91%)
Mar 20, 2019 9.160 11.39 9.155 11.05 335,549 +2.05(+22.82%)
Mar 19, 2019 8.660 9.240 8.500 9.000 47,388 +0.46(+5.39%)
Mar 18, 2019 9.470 9.470 8.000 8.540 83,209 -0.71(-7.68%)
Mar 15, 2019 9.060 9.440 8.850 9.250 88,200 +0.43(+4.88%)
Mar 14, 2019 8.310 8.950 8.160 8.820 49,473 +0.67(+8.22%)
Mar 13, 2019 8.050 8.440 8.000 8.150 50,152 +0.16(+2.00%)
Mar 12, 2019 7.690 8.480 7.650 7.990 117,617 +0.32(+4.17%)
Mar 11, 2019 7.700 7.830 7.539 7.670 15,983 -0.11(-1.41%)
Mar 08, 2019 7.210 7.780 7.150 7.780 51,500 +0.37(+4.99%)
Mar 07, 2019 7.700 7.870 7.250 7.410 21,847 -0.37(-4.76%)
Mar 06, 2019 7.920 7.940 7.520 7.780 45,082 -0.04(-0.51%)
Mar 05, 2019 7.640 7.849 7.476 7.820 54,283 +0.34(+4.55%)
Mar 04, 2019 7.200 7.649 7.045 7.480 32,226 +0.28(+3.89%)
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.