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

Coda Octopus Group (NQ: CODA )

6.750 -0.160 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 5.750 5.940 5.620 5.710 6,159 -0.04(-0.70%)
Apr 28, 2022 5.670 5.840 5.670 5.750 5,461 +0.09(+1.59%)
Apr 27, 2022 5.710 5.740 5.650 5.660 14,046 +0.06(+1.07%)
Apr 26, 2022 5.810 5.850 5.550 5.600 39,405 -0.25(-4.27%)
Apr 25, 2022 6.040 6.139 5.770 5.850 9,780 -0.15(-2.50%)
Apr 22, 2022 5.710 6.190 5.710 6.000 14,172 -0.09(-1.48%)
Apr 21, 2022 6.240 6.240 6.050 6.090 1,787 -0.15(-2.40%)
Apr 20, 2022 6.150 6.290 6.145 6.240 5,803 +0.09(+1.46%)
Apr 19, 2022 6.120 6.280 6.020 6.150 12,957 +0.14(+2.33%)
Apr 18, 2022 6.050 6.220 5.990 6.010 8,244 -0.02(-0.33%)
Apr 14, 2022 5.900 6.060 5.900 6.030 8,953 +0.03(+0.50%)
Apr 13, 2022 6.070 6.150 5.970 6.000 17,662 -0.07(-1.15%)
Apr 12, 2022 6.210 6.250 6.000 6.070 17,175 -0.11(-1.78%)
Apr 11, 2022 6.310 6.310 6.165 6.180 9,575 -0.06(-0.96%)
Apr 08, 2022 6.220 6.460 6.130 6.240 7,461 -0.03(-0.48%)
Apr 07, 2022 6.300 6.430 6.225 6.270 4,470 -0.01(-0.16%)
Apr 06, 2022 6.340 6.370 6.237 6.280 3,915 -0.03(-0.48%)
Apr 05, 2022 6.328 6.424 6.250 6.310 20,699 +0.05(+0.80%)
Apr 04, 2022 6.350 6.635 6.210 6.260 16,711 -0.08(-1.26%)
Apr 01, 2022 6.410 6.560 6.230 6.340 17,842 -0.23(-3.50%)
Mar 31, 2022 6.570 6.697 6.200 6.570 36,021 +0.01(+0.15%)
Mar 30, 2022 6.830 6.870 6.530 6.560 24,059 -0.38(-5.48%)
Mar 29, 2022 7.300 7.300 6.820 6.940 19,261 -0.43(-5.83%)
Mar 28, 2022 6.840 7.440 6.840 7.370 21,056 +0.50(+7.36%)
Mar 25, 2022 6.762 6.950 6.762 6.865 4,783 -0.11(-1.58%)
Mar 24, 2022 7.110 7.110 6.888 6.975 14,777 -0.04(-0.51%)
Mar 23, 2022 6.820 7.019 6.818 7.011 4,433 +0.00(+0.02%)
Mar 22, 2022 6.780 7.099 6.579 7.010 27,150 +0.26(+3.85%)
Mar 21, 2022 6.850 6.850 6.420 6.750 24,865 -0.03(-0.44%)
Mar 18, 2022 6.390 6.940 6.197 6.780 64,823 +0.38(+5.94%)
Mar 17, 2022 6.340 6.440 6.200 6.400 11,372 +0.16(+2.56%)
Mar 16, 2022 6.020 6.440 6.020 6.240 30,081 +0.35(+5.94%)
Mar 15, 2022 6.330 6.330 5.580 5.890 46,599 -0.53(-8.26%)
Mar 14, 2022 6.500 6.590 6.035 6.420 9,235 -0.18(-2.73%)
Mar 11, 2022 6.390 6.600 6.390 6.600 17,849 -0.10(-1.49%)
Mar 10, 2022 6.740 6.880 6.600 6.700 10,335 +0.13(+1.98%)
Mar 09, 2022 6.950 6.981 6.120 6.570 43,787 -0.34(-4.91%)
Mar 08, 2022 5.970 7.118 5.970 6.909 199,603 +1.00(+16.90%)
Mar 07, 2022 6.000 6.140 5.900 5.910 12,955 -0.15(-2.48%)
Mar 04, 2022 6.090 6.248 6.050 6.060 7,658 -0.13(-2.10%)
Mar 03, 2022 6.190 6.330 6.060 6.190 15,348 +0.00(+0.00%)
Mar 02, 2022 6.080 6.190 6.027 6.190 9,780 +0.22(+3.68%)
Mar 01, 2022 5.950 6.040 5.950 5.970 1,957 +0.05(+0.84%)
Feb 28, 2022 5.960 6.190 5.860 5.920 35,912 -0.08(-1.33%)
Feb 25, 2022 6.120 6.250 5.940 6.000 22,014 +0.12(+1.99%)
Feb 24, 2022 5.860 5.960 5.800 5.883 6,847 +0.02(+0.39%)
Feb 23, 2022 6.020 6.041 5.830 5.860 7,395 -0.07(-1.18%)
Feb 22, 2022 5.850 5.950 5.850 5.930 5,602 -0.06(-1.00%)
Feb 18, 2022 5.990 0 -0.01(-0.17%)
Feb 17, 2022 6.100 6.200 5.910 6.000 8,431 -0.06(-0.99%)
Feb 16, 2022 6.120 6.175 6.050 6.060 9,829 +0.02(+0.41%)
Feb 15, 2022 6.480 6.480 5.980 6.035 50,342 -0.51(-7.86%)
Feb 14, 2022 6.130 6.630 5.990 6.550 88,964 +0.63(+10.64%)
Feb 11, 2022 5.970 6.020 5.820 5.920 7,707 +0.12(+2.07%)
Feb 10, 2022 6.180 6.180 5.790 5.800 20,467 -0.32(-5.23%)
Feb 09, 2022 6.130 6.180 6.080 6.120 6,396 -0.03(-0.49%)
Feb 08, 2022 6.000 6.170 6.000 6.150 11,342 +0.14(+2.33%)
Feb 07, 2022 6.136 6.136 5.890 6.010 14,460 -0.12(-1.96%)
Feb 04, 2022 6.010 6.140 6.010 6.130 23,480 +0.00(+0.00%)
Feb 03, 2022 6.010 6.130 5,490 +0.12(+2.00%)
Feb 02, 2022 6.260 6.260 5.780 6.010 55,655 +0.05(+0.84%)
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.