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 (%)
Mar 31, 2020 5.400 5.700 5.260 5.610 53,283 +0.26(+4.86%)
Mar 30, 2020 5.050 5.680 4.900 5.350 40,408 +0.26(+5.11%)
Mar 27, 2020 5.430 5.700 5.050 5.090 30,400 -0.49(-8.78%)
Mar 26, 2020 5.330 5.700 5.330 5.580 31,720 +0.27(+5.08%)
Mar 25, 2020 5.090 5.730 5.027 5.310 61,876 +0.21(+4.12%)
Mar 24, 2020 4.810 5.400 4.710 5.100 57,224 +0.47(+10.15%)
Mar 23, 2020 5.200 5.220 4.410 4.630 69,046 -0.41(-8.13%)
Mar 20, 2020 5.180 5.710 5.010 5.040 141,900 -0.13(-2.51%)
Mar 19, 2020 4.670 5.190 4.561 5.170 93,864 +0.44(+9.30%)
Mar 18, 2020 5.280 5.352 4.490 4.730 88,747 -0.79(-14.31%)
Mar 17, 2020 5.690 5.796 5.270 5.520 64,753 -0.03(-0.54%)
Mar 16, 2020 5.210 5.730 5.100 5.550 99,199 -0.21(-3.65%)
Mar 13, 2020 5.830 5.830 5.170 5.760 90,500 +0.14(+2.49%)
Mar 12, 2020 5.470 5.780 5.220 5.620 120,384 -0.05(-0.88%)
Mar 11, 2020 5.790 5.860 5.460 5.670 78,927 -0.16(-2.74%)
Mar 10, 2020 6.030 6.070 5.660 5.830 59,563 -0.04(-0.68%)
Mar 09, 2020 5.790 6.280 5.550 5.870 99,098 -0.12(-2.00%)
Mar 06, 2020 6.140 6.400 5.885 5.990 143,500 -0.41(-6.41%)
Mar 05, 2020 6.180 6.450 6.180 6.400 70,262 +0.06(+0.95%)
Mar 04, 2020 6.340 6.400 6.100 6.340 37,999 +0.13(+2.09%)
Mar 03, 2020 6.380 6.430 6.080 6.210 121,027 -0.05(-0.80%)
Mar 02, 2020 6.280 6.315 6.050 6.260 89,294 -0.14(-2.19%)
Feb 28, 2020 6.010 6.460 6.000 6.400 146,000 +0.23(+3.73%)
Feb 27, 2020 6.370 6.750 6.140 6.170 113,070 -0.21(-3.29%)
Feb 26, 2020 6.630 6.750 6.150 6.380 86,187 -0.30(-4.49%)
Feb 25, 2020 6.420 6.860 6.166 6.680 177,666 +0.34(+5.36%)
Feb 24, 2020 6.505 6.505 6.140 6.340 127,247 -0.31(-4.66%)
Feb 21, 2020 6.870 6.992 6.570 6.650 45,000 -0.25(-3.62%)
Feb 20, 2020 6.800 7.100 6.740 6.900 41,189 +0.14(+2.07%)
Feb 19, 2020 6.710 6.840 6.710 6.760 18,912 +0.07(+1.05%)
Feb 18, 2020 6.960 7.090 6.650 6.690 67,494 -0.35(-4.97%)
Feb 14, 2020 6.870 7.140 6.800 7.040 65,500 +0.18(+2.62%)
Feb 13, 2020 6.700 6.940 6.660 6.860 71,997 +0.17(+2.54%)
Feb 12, 2020 6.610 6.750 6.560 6.690 43,573 +0.15(+2.29%)
Feb 11, 2020 6.620 6.620 6.350 6.540 46,155 -0.03(-0.46%)
Feb 10, 2020 6.500 6.820 6.410 6.570 76,456 +0.22(+3.46%)
Feb 07, 2020 6.490 6.600 6.305 6.350 60,500 -0.15(-2.31%)
Feb 06, 2020 6.740 6.761 6.400 6.500 73,785 -0.18(-2.69%)
Feb 05, 2020 7.170 7.230 6.610 6.680 144,921 +0.16(+2.45%)
Feb 04, 2020 6.250 6.550 6.200 6.520 58,919 +0.37(+6.02%)
Feb 03, 2020 6.280 6.540 6.050 6.150 98,712 -0.14(-2.23%)
Jan 31, 2020 6.320 6.450 6.230 6.290 88,500 -0.08(-1.26%)
Jan 30, 2020 6.510 6.530 6.240 6.370 172,676 -0.20(-3.04%)
Jan 29, 2020 6.930 6.970 6.500 6.570 139,291 -0.41(-5.87%)
Jan 28, 2020 7.200 7.300 6.823 6.980 298,932 -0.62(-8.16%)
Jan 27, 2020 7.440 7.740 7.420 7.600 71,820 -0.06(-0.78%)
Jan 24, 2020 7.860 7.930 7.630 7.660 109,100 -0.25(-3.16%)
Jan 23, 2020 8.040 8.050 7.850 7.910 76,988 -0.15(-1.86%)
Jan 22, 2020 8.100 8.170 8.000 8.060 50,448 -0.02(-0.25%)
Jan 21, 2020 8.210 8.210 7.930 8.080 60,821 -0.13(-1.58%)
Jan 17, 2020 8.150 8.340 8.060 8.210 48,000 +0.10(+1.23%)
Jan 16, 2020 8.390 8.420 8.020 8.110 59,903 -0.20(-2.41%)
Jan 15, 2020 8.250 8.452 8.150 8.310 67,231 +0.02(+0.24%)
Jan 14, 2020 8.330 8.442 8.150 8.290 58,383 -0.03(-0.36%)
Jan 13, 2020 8.050 8.340 8.040 8.320 58,354 +0.28(+3.48%)
Jan 10, 2020 8.250 8.250 7.820 8.040 96,600 -0.23(-2.78%)
Jan 09, 2020 8.300 8.480 8.250 8.270 86,759 +0.01(+0.12%)
Jan 08, 2020 8.170 8.320 8.010 8.260 76,922 +0.04(+0.49%)
Jan 07, 2020 8.210 8.437 8.050 8.220 58,373 +0.01(+0.12%)
Jan 06, 2020 8.250 8.611 8.150 8.210 71,262 -0.02(-0.24%)
Jan 03, 2020 8.520 8.520 8.160 8.230 56,100 -0.30(-3.52%)
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.