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 (%)
Sep 30, 2022 5.480 5.550 5.270 5.400 33,891 -0.08(-1.46%)
Sep 29, 2022 5.150 5.480 5.090 5.480 49,826 +0.37(+7.24%)
Sep 28, 2022 5.040 5.110 5.037 5.110 11,586 +0.07(+1.44%)
Sep 27, 2022 5.030 5.085 4.980 5.037 27,096 +0.01(+0.15%)
Sep 26, 2022 5.100 5.150 4.950 5.030 20,028 -0.07(-1.37%)
Sep 23, 2022 5.100 5.110 5.040 5.100 14,505 +0.02(+0.39%)
Sep 22, 2022 5.300 5.300 5.060 5.080 7,492 -0.26(-4.87%)
Sep 21, 2022 5.270 5.350 5.220 5.340 11,683 +0.06(+1.14%)
Sep 20, 2022 5.140 5.280 5.110 5.280 22,670 +0.10(+1.93%)
Sep 19, 2022 5.180 5.200 5.040 5.180 39,140 +0.14(+2.78%)
Sep 16, 2022 5.150 5.197 5.030 5.040 42,036 -0.15(-2.89%)
Sep 15, 2022 5.160 5.260 5.120 5.190 29,893 +0.01(+0.19%)
Sep 14, 2022 5.260 5.360 5.080 5.180 90,506 +0.27(+5.42%)
Sep 13, 2022 4.900 5.010 4.850 4.914 6,658 +0.06(+1.32%)
Sep 12, 2022 4.900 4.998 4.850 4.850 11,596 -0.15(-3.00%)
Sep 09, 2022 5.138 5.138 5.000 5.000 1,684 +0.06(+1.21%)
Sep 08, 2022 5.050 5.050 4.850 4.940 3,922 +0.01(+0.20%)
Sep 07, 2022 4.860 4.930 4.860 4.930 3,039 +0.07(+1.44%)
Sep 06, 2022 4.950 5.153 4.860 4.860 11,322 -0.19(-3.76%)
Sep 02, 2022 5.160 5.160 5.050 5.050 3,129 +0.06(+1.23%)
Sep 01, 2022 4.970 5.000 4.850 4.989 6,411 +0.02(+0.37%)
Aug 31, 2022 4.970 5.090 4.890 4.970 12,520 -0.01(-0.20%)
Aug 30, 2022 5.000 5.090 4.947 4.980 3,883 -0.04(-0.80%)
Aug 29, 2022 4.960 5.020 4.930 5.020 3,998 +0.05(+1.01%)
Aug 26, 2022 5.040 5.040 4.960 4.970 2,077 -0.03(-0.60%)
Aug 25, 2022 5.290 5.290 5.000 5.000 6,773 +0.00(+0.00%)
Aug 24, 2022 5.200 5.200 4.920 5.000 14,527 -0.10(-1.96%)
Aug 23, 2022 5.120 5.300 5.020 5.100 15,485 +0.05(+0.99%)
Aug 22, 2022 5.160 5.440 5.050 5.050 34,531 -0.12(-2.32%)
Aug 19, 2022 5.080 5.170 5.059 5.170 4,231 +0.14(+2.78%)
Aug 18, 2022 5.050 5.130 4.930 5.030 11,696 +0.06(+1.21%)
Aug 17, 2022 4.900 5.000 4.900 4.970 8,630 +0.04(+0.81%)
Aug 16, 2022 5.040 5.040 4.930 4.930 6,664 -0.04(-0.80%)
Aug 15, 2022 5.010 5.050 4.970 4.970 9,241 +0.00(+0.00%)
Aug 12, 2022 5.050 5.050 4.960 4.970 5,221 -0.03(-0.60%)
Aug 11, 2022 5.058 5.060 4.955 5.000 5,182 +0.08(+1.63%)
Aug 10, 2022 4.990 5.012 4.910 4.920 7,594 -0.01(-0.20%)
Aug 09, 2022 4.950 5.000 4.930 4.930 3,724 -0.08(-1.60%)
Aug 08, 2022 4.930 5.098 4.910 5.010 17,613 +0.06(+1.21%)
Aug 05, 2022 5.005 5.005 4.910 4.950 5,360 +0.02(+0.41%)
Aug 04, 2022 4.960 4.980 4.930 4.930 9,280 -0.03(-0.60%)
Aug 03, 2022 4.960 5.100 4.960 4.960 3,382 +0.01(+0.20%)
Aug 02, 2022 5.030 5.030 4.950 4.950 3,789 +0.01(+0.20%)
Aug 01, 2022 5.100 5.100 4.930 4.940 6,811 -0.03(-0.60%)
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%)
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.