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

Coda Octopus Group (NQ: CODA )

6.810 +0.040 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2021 7.950 9.110 7.950 8.880 39,524 +0.70(+8.56%)
Mar 30, 2021 7.960 8.180 7.960 8.180 16,915 +0.18(+2.25%)
Mar 29, 2021 7.960 8.210 7.610 8.000 15,840 -0.01(-0.12%)
Mar 26, 2021 8.110 8.910 7.670 8.010 12,200 -0.09(-1.11%)
Mar 25, 2021 8.300 8.300 7.940 8.100 14,170 -0.35(-4.14%)
Mar 24, 2021 8.910 8.950 8.140 8.450 34,945 -0.54(-6.01%)
Mar 23, 2021 9.200 9.220 8.660 8.990 33,335 -0.18(-1.96%)
Mar 22, 2021 8.720 9.320 8.610 9.170 88,144 +0.54(+6.26%)
Mar 19, 2021 8.210 8.840 8.210 8.630 85,100 +0.37(+4.48%)
Mar 18, 2021 8.020 8.750 8.020 8.260 84,218 +0.17(+2.10%)
Mar 17, 2021 7.940 8.390 7.940 8.090 16,830 +0.04(+0.50%)
Mar 16, 2021 8.418 8.418 7.820 8.050 57,496 -0.35(-4.17%)
Mar 15, 2021 8.110 8.400 8.020 8.400 26,536 -0.03(-0.36%)
Mar 12, 2021 8.510 8.560 8.250 8.430 19,700 -0.01(-0.06%)
Mar 11, 2021 8.150 8.500 8.000 8.435 72,396 +0.36(+4.39%)
Mar 10, 2021 7.370 8.080 7.270 8.080 49,044 +0.81(+11.14%)
Mar 09, 2021 7.220 7.380 7.200 7.270 21,227 +0.12(+1.68%)
Mar 08, 2021 7.110 7.320 7.050 7.150 21,839 +0.18(+2.58%)
Mar 05, 2021 7.410 7.450 6.680 6.970 75,200 -0.35(-4.78%)
Mar 04, 2021 7.750 7.830 7.170 7.320 41,846 -0.43(-5.55%)
Mar 03, 2021 7.880 7.890 7.640 7.750 27,120 +0.07(+0.91%)
Mar 02, 2021 7.520 7.950 7.520 7.680 17,319 +0.02(+0.26%)
Mar 01, 2021 7.500 7.910 7.500 7.660 52,471 +0.16(+2.13%)
Feb 26, 2021 7.520 7.710 7.400 7.500 38,100 -0.06(-0.79%)
Feb 25, 2021 7.620 7.660 7.450 7.560 48,187 -0.05(-0.66%)
Feb 24, 2021 7.510 7.910 7.130 7.610 29,506 +0.01(+0.13%)
Feb 23, 2021 8.120 8.200 7.430 7.600 76,096 -0.67(-8.10%)
Feb 22, 2021 8.160 8.400 8.110 8.270 50,479 -0.02(-0.24%)
Feb 19, 2021 8.310 8.540 8.200 8.290 21,800 -0.05(-0.60%)
Feb 18, 2021 8.430 8.550 8.140 8.340 43,472 -0.02(-0.24%)
Feb 17, 2021 8.410 8.620 8.020 8.360 41,867 +0.04(+0.48%)
Feb 16, 2021 8.540 8.540 8.060 8.320 67,184 +0.01(+0.12%)
Feb 12, 2021 8.030 8.500 8.000 8.310 95,000 +0.22(+2.72%)
Feb 11, 2021 7.890 8.620 7.890 8.090 36,759 +0.15(+1.89%)
Feb 10, 2021 8.700 8.750 7.500 7.940 153,617 -0.73(-8.42%)
Feb 09, 2021 8.540 8.740 8.510 8.670 37,613 +0.14(+1.64%)
Feb 08, 2021 8.200 8.650 8.070 8.530 115,204 +0.42(+5.18%)
Feb 05, 2021 7.650 8.310 7.650 8.110 75,600 +0.44(+5.74%)
Feb 04, 2021 7.650 8.190 7.420 7.670 124,044 -0.11(-1.44%)
Feb 03, 2021 8.410 8.490 7.480 7.782 206,133 -0.36(-4.39%)
Feb 02, 2021 7.420 8.230 7.150 8.140 257,689 +1.19(+17.04%)
Feb 01, 2021 6.200 7.970 6.160 6.955 406,260 +0.83(+13.46%)
Jan 29, 2021 6.250 6.250 5.960 6.130 30,000 +0.07(+1.16%)
Jan 28, 2021 6.290 6.410 5.950 6.060 50,629 -0.61(-9.08%)
Jan 27, 2021 5.950 6.762 5.940 6.665 142,508 +0.65(+10.71%)
Jan 26, 2021 6.020 6.040 6.000 6.020 19,753 +0.06(+1.01%)
Jan 25, 2021 6.020 6.030 5.960 5.960 18,302 -0.03(-0.50%)
Jan 22, 2021 6.020 6.030 5.968 5.990 8,100 +0.02(+0.25%)
Jan 21, 2021 6.000 6.020 5.890 5.975 9,466 -0.04(-0.58%)
Jan 20, 2021 5.880 6.030 5.880 6.010 17,132 +0.12(+2.12%)
Jan 19, 2021 5.990 5.990 5.830 5.885 17,509 +0.08(+1.47%)
Jan 15, 2021 5.930 5.999 5.760 5.800 30,200 -0.16(-2.68%)
Jan 14, 2021 6.070 6.270 5.960 5.960 16,034 -0.05(-0.83%)
Jan 13, 2021 6.250 6.275 5.920 6.010 43,535 -0.26(-4.15%)
Jan 12, 2021 6.210 6.440 6.210 6.270 2,159 +0.07(+1.13%)
Jan 11, 2021 6.390 6.500 6.200 6.200 11,433 -0.22(-3.43%)
Jan 08, 2021 6.260 6.461 6.260 6.420 4,200 +0.16(+2.56%)
Jan 07, 2021 6.350 6.491 6.260 6.260 11,195 -0.11(-1.73%)
Jan 06, 2021 6.300 6.505 6.300 6.370 18,456 -0.12(-1.92%)
Jan 05, 2021 6.580 6.600 6.370 6.495 31,816 -0.01(-0.23%)
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.