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 (%)
Jul 29, 2022 5.030 5.050 4.910 4.970 5,290 -0.11(-2.17%)
Jul 28, 2022 5.190 5.190 5.080 5.080 675 +0.19(+3.89%)
Jul 27, 2022 4.990 4.990 4.890 4.890 1,093 +0.02(+0.41%)
Jul 26, 2022 4.900 4.970 4.835 4.870 9,586 +0.00(+0.00%)
Jul 25, 2022 4.760 5.000 4.760 4.870 5,843 +0.04(+0.83%)
Jul 22, 2022 4.890 4.940 4.810 4.830 6,031 -0.17(-3.40%)
Jul 21, 2022 4.990 5.000 4.902 5.000 1,544 +0.03(+0.60%)
Jul 20, 2022 5.000 5.000 4.928 4.970 5,077 +0.05(+1.02%)
Jul 19, 2022 4.940 5.070 4.920 4.920 2,702 -0.07(-1.40%)
Jul 18, 2022 4.990 5.060 4.955 4.990 2,134 +0.06(+1.22%)
Jul 15, 2022 5.030 5.047 4.925 4.930 2,692 -0.02(-0.40%)
Jul 14, 2022 4.930 4.960 4.927 4.950 6,065 +0.02(+0.41%)
Jul 13, 2022 4.930 5.060 4.920 4.930 17,544 -0.13(-2.57%)
Jul 12, 2022 4.860 5.060 4.864 5.060 5,494 +0.09(+1.81%)
Jul 11, 2022 5.070 5.070 4.910 4.970 13,146 -0.03(-0.60%)
Jul 08, 2022 5.080 5.080 5.000 5.000 1,123 +0.00(+0.00%)
Jul 07, 2022 5.140 5.140 5.000 5.000 15,473 -0.09(-1.77%)
Jul 06, 2022 5.100 5.100 5.030 5.090 3,632 +0.06(+1.19%)
Jul 05, 2022 4.990 5.120 4.990 5.030 13,770 -0.12(-2.33%)
Jul 01, 2022 4.960 5.150 4.960 5.150 6,931 +0.15(+3.00%)
Jun 30, 2022 5.150 5.150 4.930 5.000 19,350 +0.04(+0.81%)
Jun 29, 2022 4.750 5.100 4.750 4.960 27,447 +0.16(+3.33%)
Jun 28, 2022 4.910 5.040 4.800 4.800 13,926 -0.20(-4.00%)
Jun 27, 2022 4.960 5.000 4.799 5.000 12,961 +0.12(+2.46%)
Jun 24, 2022 4.770 4.930 4.770 4.880 16,333 +0.09(+1.88%)
Jun 23, 2022 4.810 4.850 4.750 4.790 19,682 +0.02(+0.42%)
Jun 22, 2022 4.800 4.860 4.750 4.770 21,536 -0.04(-0.83%)
Jun 21, 2022 4.900 4.950 4.810 4.810 17,351 -0.08(-1.64%)
Jun 17, 2022 5.130 5.130 4.820 4.890 27,921 -0.11(-2.20%)
Jun 16, 2022 4.980 5.040 4.907 5.000 23,260 +0.02(+0.40%)
Jun 15, 2022 4.980 5.020 4.960 4.980 41,597 +0.00(+0.00%)
Jun 14, 2022 5.230 5.270 4.980 4.980 65,950 -0.31(-5.86%)
Jun 13, 2022 5.500 5.520 5.250 5.290 16,580 -0.25(-4.51%)
Jun 10, 2022 5.610 5.650 5.500 5.540 9,776 -0.07(-1.25%)
Jun 09, 2022 5.720 5.720 5.610 5.610 12,365 -0.16(-2.77%)
Jun 08, 2022 5.654 5.789 5.380 5.770 34,568 +0.42(+7.85%)
Jun 07, 2022 5.300 5.470 5.260 5.350 13,183 +0.04(+0.75%)
Jun 06, 2022 5.480 5.510 5.290 5.310 13,777 +0.05(+0.95%)
Jun 03, 2022 5.300 5.532 5.250 5.260 14,166 -0.01(-0.19%)
Jun 02, 2022 5.310 5.490 5.260 5.270 8,366 +0.03(+0.57%)
Jun 01, 2022 5.350 5.525 5.230 5.240 13,779 -0.11(-2.06%)
May 31, 2022 5.250 5.400 5.230 5.350 43,610 +0.24(+4.70%)
May 27, 2022 5.140 5.190 5.100 5.110 5,679 -0.04(-0.78%)
May 26, 2022 5.030 5.280 5.030 5.150 21,338 +0.09(+1.78%)
May 25, 2022 4.934 5.175 4.934 5.060 47,396 +0.06(+1.20%)
May 24, 2022 4.940 5.010 4.900 5.000 9,147 +0.09(+1.83%)
May 23, 2022 5.010 5.180 4.910 4.910 27,734 -0.09(-1.80%)
May 20, 2022 5.233 5.250 4.980 5.000 22,587 -0.04(-0.79%)
May 19, 2022 4.900 5.070 4.900 5.040 11,154 +0.14(+2.86%)
May 18, 2022 5.070 5.080 4.770 4.900 12,212 -0.14(-2.78%)
May 17, 2022 5.100 5.375 5.030 5.040 25,195 +0.05(+1.00%)
May 16, 2022 5.080 5.100 4.910 4.990 35,658 -0.09(-1.77%)
May 13, 2022 5.060 5.140 5.000 5.080 44,744 +0.07(+1.40%)
May 12, 2022 5.170 5.270 4.980 5.010 75,428 -0.23(-4.39%)
May 11, 2022 5.330 5.500 5.200 5.240 15,432 -0.01(-0.19%)
May 10, 2022 5.490 5.660 5.250 5.250 11,890 -0.25(-4.55%)
May 09, 2022 5.510 5.790 5.500 5.500 6,418 -0.06(-1.08%)
May 06, 2022 5.660 5.660 5.560 5.560 10,758 -0.05(-0.89%)
May 05, 2022 5.790 5.830 5.610 5.610 4,523 -0.14(-2.43%)
May 04, 2022 5.680 5.990 5.610 5.750 15,802 +0.07(+1.23%)
May 03, 2022 5.660 5.850 5.660 5.680 5,586 +0.02(+0.35%)
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.