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

Coda Octopus Group (NQ: CODA )

6.615 -0.035 (-0.53%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 1, 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 31, 2018 4.500 4.630 4.400 4.630 28,151 +0.04(+0.87%)
Jul 30, 2018 4.800 4.800 4.520 4.590 53,564 -0.20(-4.18%)
Jul 27, 2018 4.850 4.880 4.650 4.790 63,100 -0.03(-0.62%)
Jul 26, 2018 4.760 4.900 4.630 4.820 45,916 +0.11(+2.34%)
Jul 25, 2018 4.780 4.810 4.630 4.710 67,854 -0.09(-1.87%)
Jul 24, 2018 5.000 5.050 4.690 4.800 80,211 -0.15(-3.03%)
Jul 23, 2018 5.010 5.050 4.850 4.950 58,149 -0.10(-1.98%)
Jul 20, 2018 5.300 5.410 4.880 5.050 230,929 -0.24(-4.54%)
Jul 19, 2018 4.570 5.330 4.570 5.290 564,629 +0.75(+16.52%)
Jul 18, 2018 4.810 4.810 4.240 4.540 471,216 -0.27(-5.61%)
Jul 17, 2018 5.560 5.760 4.500 4.810 1,184,046 -1.34(-21.79%)
Jul 16, 2018 7.910 8.440 5.410 6.150 10,601,799 +2.42(+64.87%)
Jul 13, 2018 3.700 3.842 3.700 3.730 10,201 +0.01(+0.27%)
Jul 12, 2018 3.760 3.760 3.530 3.720 602 +0.02(+0.43%)
Jul 11, 2018 3.710 3.800 3.700 3.704 11,703 +0.01(+0.38%)
Jul 09, 2018 3.690 3.690 3.690 90 -0.03(-0.81%)
Jul 06, 2018 3.800 3.800 3.630 3.720 17,545 -0.16(-4.12%)
Jul 05, 2018 3.880 3.880 3.880 3.880 1,583 +0.18(+4.86%)
Jul 03, 2018 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 02, 2018 3.820 3.820 3.700 3.700 10,168 -0.12(-3.14%)
Jun 29, 2018 3.820 3.820 3.820 3.820 159 +0.00(+0.00%)
Jun 28, 2018 3.820 3.820 3.820 3.820 130 -0.01(-0.26%)
Jun 27, 2018 3.850 3.850 3.830 3.830 691 -0.02(-0.52%)
Jun 26, 2018 3.820 3.850 3.820 3.850 256 -0.13(-3.27%)
Jun 25, 2018 3.812 3.980 3.812 3.980 483 -0.02(-0.50%)
Jun 22, 2018 3.800 4.000 3.800 4.000 15,634 +0.15(+3.90%)
Jun 21, 2018 3.820 3.850 3.800 3.850 2,281 -0.12(-3.02%)
Jun 20, 2018 3.910 3.970 3.900 3.970 3,250 +0.05(+1.28%)
Jun 19, 2018 4.000 4.000 3.920 3.920 566 -0.07(-1.75%)
Jun 18, 2018 3.870 4.000 3.870 3.990 7,257 +0.34(+9.32%)
Jun 15, 2018 3.776 3.820 3.650 22,572 -0.17(-4.45%)
Jun 14, 2018 3.710 4.080 3.710 3.820 5,935 +0.09(+2.41%)
Jun 13, 2018 3.850 4.070 3.730 3.730 39,586 -0.17(-4.36%)
Jun 12, 2018 3.900 3.900 3.700 3.900 8,410 +0.02(+0.52%)
Jun 11, 2018 3.870 3.880 3.870 3.880 517 +0.01(+0.26%)
Jun 08, 2018 3.916 3.916 3.870 3.870 851 -0.04(-1.02%)
Jun 07, 2018 3.760 3.930 3.675 3.910 3,742 +0.19(+5.11%)
Jun 06, 2018 3.850 3.920 3.710 3.720 4,784 -0.08(-2.11%)
Jun 05, 2018 3.900 3.939 3.800 3.800 3,008 -0.13(-3.31%)
Jun 04, 2018 3.988 4.040 3.930 3.930 12,523 +0.08(+2.08%)
Jun 01, 2018 3.790 4.012 3.778 3.850 3,182 -0.01(-0.26%)
May 31, 2018 3.850 3.870 3.811 3.860 8,304 +0.11(+2.93%)
May 30, 2018 3.750 4.070 3.750 3.750 15,703 -0.10(-2.72%)
May 29, 2018 3.900 3.990 3.710 3.855 14,397 -0.02(-0.49%)
May 25, 2018 3.874 3.874 3.874 0 +0.02(+0.62%)
May 24, 2018 4.160 4.200 3.770 3.850 68,388 -0.30(-7.23%)
May 23, 2018 3.971 4.150 3.566 4.150 80,560 +0.19(+4.80%)
May 22, 2018 3.810 3.960 3.810 3.960 2,180 +0.00(+0.00%)
May 21, 2018 3.855 4.000 3.710 3.960 11,584 -0.04(-1.00%)
May 18, 2018 3.700 4.000 3.540 4.000 10,528 +0.03(+0.76%)
May 17, 2018 3.640 3.970 3.640 3.970 4,246 -0.07(-1.73%)
May 16, 2018 4.000 4.040 4.000 4.040 18,012 +0.04(+1.00%)
May 15, 2018 3.990 4.010 3.865 4.000 34,288 -0.01(-0.25%)
May 11, 2018 4.010 4.010 4.010 4 -0.04(-0.99%)
May 10, 2018 4.050 4.070 4.050 4.050 3,408 +0.04(+1.00%)
May 09, 2018 4.150 4.200 4.010 4.010 20,064 -0.09(-2.20%)
May 08, 2018 4.110 4.110 4.100 4.100 278 -0.08(-1.91%)
May 07, 2018 4.250 4.250 4.180 4.180 4,843 -0.02(-0.48%)
May 04, 2018 4.230 4.230 4.198 4.200 8,380 +0.06(+1.45%)
May 03, 2018 4.160 4.160 4.080 4.140 5,423 -0.01(-0.24%)
May 02, 2018 4.190 4.190 4.090 4.150 4,426 -0.04(-0.95%)
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.