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

Coda Octopus Group (NQ: CODA )

7.080 +0.270 (+3.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 29, 2019 7.200 7.420 6.950 7.200 17,500 +0.02(+0.28%)
Nov 27, 2019 7.080 7.290 7.030 7.180 35,500 +0.05(+0.70%)
Nov 26, 2019 7.220 7.220 7.040 7.130 23,655 -0.08(-1.04%)
Nov 25, 2019 6.850 7.330 6.781 7.205 64,546 +0.38(+5.49%)
Nov 22, 2019 6.890 6.900 6.700 6.830 48,400 -0.11(-1.59%)
Nov 21, 2019 7.150 7.150 6.830 6.940 37,149 -0.13(-1.84%)
Nov 20, 2019 7.080 7.215 6.960 7.070 35,886 +0.11(+1.58%)
Nov 19, 2019 7.180 7.200 6.850 6.960 69,101 -0.25(-3.47%)
Nov 18, 2019 7.310 7.369 7.110 7.210 40,594 -0.10(-1.37%)
Nov 15, 2019 7.340 7.450 7.240 7.310 51,400 +0.02(+0.27%)
Nov 14, 2019 7.270 7.340 7.200 7.290 36,332 +0.02(+0.28%)
Nov 13, 2019 7.590 7.613 7.230 7.270 60,566 -0.27(-3.58%)
Nov 12, 2019 7.610 7.860 7.330 7.540 65,524 -0.15(-1.95%)
Nov 11, 2019 7.660 7.790 7.510 7.690 58,942 +0.07(+0.92%)
Nov 08, 2019 7.440 7.750 7.357 7.620 58,400 +0.18(+2.42%)
Nov 07, 2019 7.280 7.609 7.280 7.440 28,551 +0.13(+1.78%)
Nov 06, 2019 7.560 7.560 7.280 7.310 35,114 -0.25(-3.31%)
Nov 05, 2019 7.470 7.726 7.449 7.560 27,580 +0.09(+1.20%)
Nov 04, 2019 7.530 7.619 7.400 7.470 61,470 -0.01(-0.13%)
Nov 01, 2019 7.310 7.570 7.260 7.480 44,800 +0.14(+1.91%)
Oct 31, 2019 7.460 7.480 7.200 7.340 48,385 -0.12(-1.61%)
Oct 30, 2019 7.410 7.555 7.250 7.460 38,083 +0.06(+0.81%)
Oct 29, 2019 7.390 7.570 7.290 7.400 30,292 -0.03(-0.40%)
Oct 28, 2019 7.420 7.590 7.270 7.430 67,187 +0.05(+0.68%)
Oct 25, 2019 7.290 7.589 7.280 7.380 29,500 -0.02(-0.27%)
Oct 24, 2019 7.740 7.800 7.300 7.400 68,508 -0.32(-4.15%)
Oct 23, 2019 7.550 7.760 7.520 7.720 30,408 +0.11(+1.45%)
Oct 22, 2019 7.810 7.810 7.590 7.610 24,399 -0.19(-2.44%)
Oct 21, 2019 7.550 7.970 7.550 7.800 92,917 +0.30(+4.00%)
Oct 18, 2019 7.820 7.935 7.450 7.500 76,900 -0.36(-4.58%)
Oct 17, 2019 7.660 7.950 7.650 7.860 29,497 +0.23(+3.01%)
Oct 16, 2019 7.730 7.930 7.530 7.630 82,514 -0.09(-1.17%)
Oct 15, 2019 7.500 7.831 7.480 7.720 83,040 +0.25(+3.35%)
Oct 14, 2019 7.350 7.550 7.200 7.470 85,092 +0.09(+1.22%)
Oct 11, 2019 7.270 7.560 7.230 7.380 107,900 +0.22(+3.07%)
Oct 10, 2019 7.280 7.310 7.150 7.160 52,133 -0.14(-1.92%)
Oct 09, 2019 7.410 7.660 7.190 7.300 45,590 -0.02(-0.27%)
Oct 08, 2019 7.280 7.490 7.180 7.320 82,779 -0.07(-0.95%)
Oct 07, 2019 7.600 7.940 7.310 7.390 97,962 -0.31(-4.03%)
Oct 04, 2019 7.550 7.750 7.450 7.700 167,900 +0.16(+2.12%)
Oct 03, 2019 7.930 7.950 7.470 7.540 105,806 -0.39(-4.92%)
Oct 02, 2019 7.680 8.000 7.610 7.930 100,836 +0.17(+2.19%)
Oct 01, 2019 8.290 8.460 7.700 7.760 93,931 -0.45(-5.48%)
Sep 30, 2019 8.060 8.400 8.030 8.210 70,565 +0.13(+1.61%)
Sep 27, 2019 8.280 8.280 8.030 8.080 72,000 -0.16(-1.94%)
Sep 26, 2019 8.330 8.420 8.030 8.240 77,521 -0.11(-1.32%)
Sep 25, 2019 8.100 8.390 7.900 8.350 94,275 +0.24(+2.96%)
Sep 24, 2019 8.400 8.470 7.910 8.110 150,172 -0.23(-2.76%)
Sep 23, 2019 8.630 8.650 8.300 8.340 133,357 -0.39(-4.47%)
Sep 20, 2019 8.960 8.960 8.450 8.730 197,100 -0.19(-2.13%)
Sep 19, 2019 9.170 9.460 8.880 8.920 103,791 -0.23(-2.51%)
Sep 18, 2019 9.240 9.460 9.060 9.150 107,710 -0.16(-1.72%)
Sep 17, 2019 9.750 9.750 9.280 9.310 99,375 -0.17(-1.79%)
Sep 16, 2019 9.940 10.09 9.120 9.480 370,163 -1.34(-12.38%)
Sep 13, 2019 10.47 10.91 10.28 10.82 65,500 +0.40(+3.84%)
Sep 12, 2019 10.70 10.70 10.11 10.42 104,308 -0.26(-2.43%)
Sep 11, 2019 10.91 11.49 10.01 10.68 164,085 -0.20(-1.84%)
Sep 10, 2019 10.74 11.09 10.56 10.88 163,088 +0.34(+3.23%)
Sep 09, 2019 9.830 10.71 9.827 10.54 138,137 +1.01(+10.60%)
Sep 06, 2019 9.520 9.725 9.301 9.530 41,500 +0.05(+0.53%)
Sep 05, 2019 9.590 9.890 9.390 9.480 82,618 -0.04(-0.42%)
Sep 04, 2019 9.250 9.650 9.070 9.520 102,802 +0.46(+5.08%)
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.