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

Coda Octopus Group (NQ: CODA )

7.020 +0.130 (+1.89%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 10, 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, 2020 5.900 5.941 5.760 5.770 14,300 -0.12(-2.04%)
Jul 30, 2020 5.860 6.014 5.760 5.890 27,903 +0.01(+0.17%)
Jul 29, 2020 5.850 6.130 5.850 5.880 49,852 +0.03(+0.51%)
Jul 28, 2020 5.760 5.890 5.670 5.850 20,821 +0.04(+0.69%)
Jul 27, 2020 5.750 5.870 5.740 5.810 39,299 +0.08(+1.40%)
Jul 24, 2020 5.500 5.750 5.446 5.730 37,900 +0.23(+4.18%)
Jul 23, 2020 5.452 5.765 5.410 5.500 39,314 -0.21(-3.59%)
Jul 22, 2020 5.730 5.930 5.680 5.705 46,502 -0.12(-1.98%)
Jul 21, 2020 6.010 6.140 5.540 5.820 131,653 -0.27(-4.43%)
Jul 20, 2020 5.510 6.890 5.400 6.090 1,110,666 +0.56(+10.13%)
Jul 17, 2020 5.360 5.530 5.330 5.530 33,000 +0.23(+4.34%)
Jul 16, 2020 5.040 5.390 5.040 5.300 30,311 +0.23(+4.54%)
Jul 15, 2020 5.050 5.285 5.050 5.070 16,616 -0.14(-2.69%)
Jul 14, 2020 5.000 5.260 4.910 5.210 77,436 +0.22(+4.41%)
Jul 13, 2020 5.130 5.150 4.950 4.990 13,011 -0.11(-2.16%)
Jul 10, 2020 4.850 5.100 4.809 5.100 21,500 +0.19(+3.87%)
Jul 09, 2020 4.810 4.920 4.780 4.910 14,902 +0.10(+2.08%)
Jul 08, 2020 4.940 4.970 4.800 4.810 25,193 -0.17(-3.41%)
Jul 07, 2020 4.980 5.080 4.872 4.980 25,777 -0.09(-1.78%)
Jul 06, 2020 5.100 5.100 4.880 5.070 29,565 -0.04(-0.78%)
Jul 02, 2020 5.220 5.220 5.060 5.110 9,700 -0.11(-2.11%)
Jul 01, 2020 5.250 5.300 5.170 5.220 9,556 +0.07(+1.36%)
Jun 30, 2020 5.320 5.400 5.020 5.150 28,327 -0.11(-2.09%)
Jun 29, 2020 5.120 5.430 5.070 5.260 65,627 +0.14(+2.73%)
Jun 26, 2020 4.900 5.190 4.750 5.120 575,800 +0.23(+4.70%)
Jun 25, 2020 4.790 4.900 4.700 4.890 86,012 +0.07(+1.45%)
Jun 24, 2020 4.930 4.980 4.740 4.820 68,487 -0.14(-2.82%)
Jun 23, 2020 5.120 5.120 4.920 4.960 42,353 -0.05(-1.00%)
Jun 22, 2020 5.160 5.160 4.950 5.010 45,584 -0.06(-1.18%)
Jun 19, 2020 5.010 5.200 5.010 5.070 66,900 +0.08(+1.60%)
Jun 18, 2020 5.200 5.200 4.990 4.990 42,662 -0.12(-2.35%)
Jun 17, 2020 5.340 5.340 5.100 5.110 42,810 -0.18(-3.40%)
Jun 16, 2020 5.250 5.485 5.250 5.290 41,938 +0.05(+0.95%)
Jun 15, 2020 5.150 5.546 5.107 5.240 121,286 -0.45(-7.91%)
Jun 12, 2020 5.180 5.760 5.160 5.690 39,900 +0.47(+9.00%)
Jun 11, 2020 5.450 5.530 5.050 5.220 36,932 -0.39(-6.95%)
Jun 10, 2020 5.840 5.840 5.540 5.610 37,611 -0.25(-4.27%)
Jun 09, 2020 5.390 5.870 5.140 5.860 37,127 +0.47(+8.72%)
Jun 08, 2020 5.430 5.690 5.260 5.390 56,208 -0.03(-0.55%)
Jun 05, 2020 5.630 5.700 5.340 5.420 43,600 -0.08(-1.45%)
Jun 04, 2020 5.570 5.650 5.310 5.500 40,073 -0.15(-2.65%)
Jun 03, 2020 5.600 5.815 5.600 5.650 24,746 +0.06(+1.07%)
Jun 02, 2020 5.600 5.770 5.510 5.590 28,220 -0.06(-1.06%)
Jun 01, 2020 5.510 5.800 5.400 5.650 27,546 +0.05(+0.89%)
May 29, 2020 5.780 5.800 5.430 5.600 24,700 -0.21(-3.61%)
May 28, 2020 5.760 6.140 5.740 5.810 54,897 +0.07(+1.22%)
May 27, 2020 4.900 5.740 4.830 5.740 85,511 +0.88(+18.11%)
May 26, 2020 4.720 4.900 4.680 4.860 61,016 +0.17(+3.62%)
May 22, 2020 4.700 4.820 4.530 4.690 54,900 +0.00(+0.00%)
May 21, 2020 4.560 4.810 4.410 4.690 88,942 +0.22(+4.92%)
May 20, 2020 4.510 4.590 4.400 4.470 84,343 +0.06(+1.36%)
May 19, 2020 4.750 4.860 4.310 4.410 62,440 -0.34(-7.16%)
May 18, 2020 4.830 4.937 4.700 4.750 39,695 -0.07(-1.45%)
May 15, 2020 4.750 4.940 4.723 4.820 30,400 +0.07(+1.47%)
May 14, 2020 4.750 4.803 4.260 4.750 55,642 -0.01(-0.31%)
May 13, 2020 5.160 5.245 4.760 4.765 45,525 -0.20(-3.93%)
May 12, 2020 5.600 5.747 4.930 4.960 39,262 -0.53(-9.65%)
May 11, 2020 5.700 5.700 5.420 5.490 24,446 -0.30(-5.18%)
May 08, 2020 5.680 5.840 5.680 5.790 20,300 +0.24(+4.32%)
May 07, 2020 5.540 5.720 5.425 5.550 21,666 +0.11(+2.02%)
May 06, 2020 5.820 5.820 5.390 5.440 26,237 -0.31(-5.39%)
May 05, 2020 6.270 6.300 5.750 5.750 60,810 -0.42(-6.81%)
May 04, 2020 5.940 6.200 5.860 6.170 61,469 +0.13(+2.15%)
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.