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 UNCHANGED
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 (%)
Feb 26, 2021 7.520 7.710 7.400 7.500 38,100 -0.06(-0.79%)
Feb 25, 2021 7.620 7.660 7.450 7.560 48,187 -0.05(-0.66%)
Feb 24, 2021 7.510 7.910 7.130 7.610 29,506 +0.01(+0.13%)
Feb 23, 2021 8.120 8.200 7.430 7.600 76,096 -0.67(-8.10%)
Feb 22, 2021 8.160 8.400 8.110 8.270 50,479 -0.02(-0.24%)
Feb 19, 2021 8.310 8.540 8.200 8.290 21,800 -0.05(-0.60%)
Feb 18, 2021 8.430 8.550 8.140 8.340 43,472 -0.02(-0.24%)
Feb 17, 2021 8.410 8.620 8.020 8.360 41,867 +0.04(+0.48%)
Feb 16, 2021 8.540 8.540 8.060 8.320 67,184 +0.01(+0.12%)
Feb 12, 2021 8.030 8.500 8.000 8.310 95,000 +0.22(+2.72%)
Feb 11, 2021 7.890 8.620 7.890 8.090 36,759 +0.15(+1.89%)
Feb 10, 2021 8.700 8.750 7.500 7.940 153,617 -0.73(-8.42%)
Feb 09, 2021 8.540 8.740 8.510 8.670 37,613 +0.14(+1.64%)
Feb 08, 2021 8.200 8.650 8.070 8.530 115,204 +0.42(+5.18%)
Feb 05, 2021 7.650 8.310 7.650 8.110 75,600 +0.44(+5.74%)
Feb 04, 2021 7.650 8.190 7.420 7.670 124,044 -0.11(-1.44%)
Feb 03, 2021 8.410 8.490 7.480 7.782 206,133 -0.36(-4.39%)
Feb 02, 2021 7.420 8.230 7.150 8.140 257,689 +1.19(+17.04%)
Feb 01, 2021 6.200 7.970 6.160 6.955 406,260 +0.83(+13.46%)
Jan 29, 2021 6.250 6.250 5.960 6.130 30,000 +0.07(+1.16%)
Jan 28, 2021 6.290 6.410 5.950 6.060 50,629 -0.61(-9.08%)
Jan 27, 2021 5.950 6.762 5.940 6.665 142,508 +0.65(+10.71%)
Jan 26, 2021 6.020 6.040 6.000 6.020 19,753 +0.06(+1.01%)
Jan 25, 2021 6.020 6.030 5.960 5.960 18,302 -0.03(-0.50%)
Jan 22, 2021 6.020 6.030 5.968 5.990 8,100 +0.02(+0.25%)
Jan 21, 2021 6.000 6.020 5.890 5.975 9,466 -0.04(-0.58%)
Jan 20, 2021 5.880 6.030 5.880 6.010 17,132 +0.12(+2.12%)
Jan 19, 2021 5.990 5.990 5.830 5.885 17,509 +0.08(+1.47%)
Jan 15, 2021 5.930 5.999 5.760 5.800 30,200 -0.16(-2.68%)
Jan 14, 2021 6.070 6.270 5.960 5.960 16,034 -0.05(-0.83%)
Jan 13, 2021 6.250 6.275 5.920 6.010 43,535 -0.26(-4.15%)
Jan 12, 2021 6.210 6.440 6.210 6.270 2,159 +0.07(+1.13%)
Jan 11, 2021 6.390 6.500 6.200 6.200 11,433 -0.22(-3.43%)
Jan 08, 2021 6.260 6.461 6.260 6.420 4,200 +0.16(+2.56%)
Jan 07, 2021 6.350 6.491 6.260 6.260 11,195 -0.11(-1.73%)
Jan 06, 2021 6.300 6.505 6.300 6.370 18,456 -0.12(-1.92%)
Jan 05, 2021 6.580 6.600 6.370 6.495 31,816 -0.01(-0.23%)
Jan 04, 2021 6.290 6.510 6.150 6.510 31,724 +0.22(+3.50%)
Dec 31, 2020 6.290 6.290 6.290 12,963 +0.07(+1.13%)
Dec 30, 2020 6.640 6.640 6.210 6.220 12,963 +0.13(+2.13%)
Dec 29, 2020 6.000 6.090 5.860 6.090 12,544 +0.23(+3.92%)
Dec 28, 2020 5.960 6.000 5.860 5.860 19,041 -0.11(-1.84%)
Dec 24, 2020 5.960 6.130 5.850 5.970 16,200 -0.04(-0.67%)
Dec 23, 2020 6.120 6.190 5.940 6.010 19,739 -0.15(-2.44%)
Dec 22, 2020 6.274 6.606 6.040 6.160 27,338 -0.23(-3.60%)
Dec 21, 2020 6.350 6.550 6.260 6.390 22,868 -0.06(-0.93%)
Dec 18, 2020 6.420 6.650 6.400 6.450 54,000 +0.02(+0.31%)
Dec 17, 2020 6.350 6.430 6.320 6.430 7,064 +0.10(+1.58%)
Dec 16, 2020 6.150 6.435 6.150 6.330 11,885 +0.12(+1.93%)
Dec 15, 2020 6.340 6.410 6.200 6.210 11,516 -0.13(-2.05%)
Dec 14, 2020 6.430 6.430 6.180 6.340 14,346 -0.07(-1.09%)
Dec 11, 2020 6.470 6.470 6.120 6.410 10,000 +0.09(+1.42%)
Dec 10, 2020 6.340 6.390 6.130 6.320 5,359 +0.03(+0.48%)
Dec 09, 2020 6.560 6.745 6.280 6.290 30,725 -0.28(-4.24%)
Dec 08, 2020 6.320 6.750 6.320 6.569 61,593 +0.28(+4.43%)
Dec 07, 2020 6.200 6.360 5.970 6.290 9,524 +0.03(+0.48%)
Dec 04, 2020 5.940 6.270 5.809 6.260 53,600 +0.36(+6.10%)
Dec 03, 2020 5.705 6.020 5.677 5.900 29,458 +0.09(+1.55%)
Dec 02, 2020 5.690 5.840 5.571 5.810 8,899 +0.02(+0.35%)
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.