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

Coda Octopus Group (NQ: CODA )

6.690 -0.020 (-0.30%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 30, 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 30, 2023 6.080 6.264 5.920 5.930 42,558 -0.14(-2.31%)
Nov 29, 2023 6.090 6.090 6.010 6.070 12,647 +0.06(+1.00%)
Nov 28, 2023 6.150 6.150 6.010 6.010 12,317 -0.14(-2.28%)
Nov 27, 2023 5.960 6.225 5.960 6.150 17,616 +0.10(+1.57%)
Nov 24, 2023 6.030 6.130 5.960 6.055 25,547 +0.04(+0.58%)
Nov 22, 2023 6.000 6.130 6.000 6.020 20,062 +0.02(+0.33%)
Nov 21, 2023 6.146 6.394 6.000 6.000 28,866 -0.14(-2.28%)
Nov 20, 2023 6.470 6.470 6.140 6.140 30,612 -0.09(-1.44%)
Nov 17, 2023 6.330 6.355 6.230 6.230 9,252 -0.10(-1.58%)
Nov 16, 2023 6.490 6.490 6.330 6.330 15,550 -0.13(-2.01%)
Nov 15, 2023 6.600 6.600 6.460 6.460 4,366 -0.03(-0.46%)
Nov 14, 2023 6.400 6.600 6.350 6.490 22,921 +0.08(+1.25%)
Nov 13, 2023 6.520 6.650 6.410 6.410 20,258 -0.11(-1.69%)
Nov 10, 2023 6.620 6.670 6.520 6.520 6,214 -0.08(-1.21%)
Nov 09, 2023 6.750 6.780 6.580 6.600 9,599 -0.10(-1.49%)
Nov 08, 2023 6.740 6.850 6.660 6.700 14,850 +0.00(+0.00%)
Nov 07, 2023 6.800 6.970 6.700 6.700 3,463 -0.10(-1.47%)
Nov 06, 2023 6.980 7.040 6.800 6.800 5,129 -0.22(-3.13%)
Nov 03, 2023 6.940 7.120 6.800 7.020 20,100 +0.15(+2.18%)
Nov 02, 2023 6.800 6.950 6.733 6.870 7,423 +0.19(+2.82%)
Nov 01, 2023 6.600 6.770 6.600 6.682 4,310 +0.08(+1.24%)
Oct 31, 2023 6.610 6.750 6.600 6.600 4,490 -0.14(-2.08%)
Oct 30, 2023 6.590 6.750 6.460 6.740 16,740 +0.16(+2.43%)
Oct 27, 2023 6.580 6.580 6.500 6.580 1,693 -0.04(-0.60%)
Oct 26, 2023 6.320 6.692 6.320 6.620 2,685 +0.22(+3.52%)
Oct 25, 2023 6.400 6.509 6.300 6.395 1,696 +0.07(+1.19%)
Oct 24, 2023 6.400 6.400 6.230 6.320 3,165 +0.01(+0.16%)
Oct 23, 2023 6.440 6.520 6.200 6.310 16,615 -0.09(-1.41%)
Oct 20, 2023 6.520 6.605 6.400 6.400 7,337 -0.05(-0.78%)
Oct 19, 2023 6.700 6.700 6.450 6.450 5,538 -0.22(-3.30%)
Oct 18, 2023 6.750 6.750 6.615 6.670 1,581 -0.08(-1.19%)
Oct 17, 2023 6.860 6.860 6.650 6.750 8,550 +0.14(+2.12%)
Oct 16, 2023 6.450 6.790 6.450 6.610 13,286 +0.05(+0.76%)
Oct 13, 2023 6.360 6.560 6.270 6.560 11,808 +0.27(+4.29%)
Oct 12, 2023 6.300 6.315 6.200 6.290 10,870 -0.01(-0.16%)
Oct 11, 2023 6.230 6.350 6.230 6.300 12,727 +0.16(+2.61%)
Oct 10, 2023 5.940 6.230 5.940 6.140 17,146 +0.21(+3.54%)
Oct 09, 2023 5.890 6.270 5.890 5.930 24,602 -0.07(-1.17%)
Oct 06, 2023 5.920 6.030 5.890 6.000 26,287 +0.09(+1.52%)
Oct 05, 2023 6.180 6.180 5.880 5.910 17,550 -0.09(-1.50%)
Oct 04, 2023 5.920 6.200 5.910 6.000 28,951 +0.02(+0.33%)
Oct 03, 2023 6.170 6.220 5.930 5.980 25,075 -0.18(-2.92%)
Oct 02, 2023 6.270 6.445 6.010 6.160 29,521 -0.04(-0.65%)
Sep 29, 2023 6.150 6.359 6.150 6.200 22,664 +0.18(+2.99%)
Sep 28, 2023 6.110 6.150 6.006 6.020 117,241 +0.01(+0.17%)
Sep 27, 2023 6.000 6.180 5.980 6.010 168,389 -0.06(-0.99%)
Sep 26, 2023 6.080 6.095 5.958 6.070 5,610 +0.03(+0.50%)
Sep 25, 2023 6.110 6.165 6.010 6.040 7,687 -0.03(-0.49%)
Sep 22, 2023 6.070 6.260 6.020 6.070 9,204 +0.05(+0.83%)
Sep 21, 2023 5.930 6.165 5.930 6.020 19,495 -0.07(-1.15%)
Sep 20, 2023 6.020 6.090 5.900 6.090 20,946 +0.08(+1.33%)
Sep 19, 2023 6.220 6.442 5.970 6.010 17,062 -0.19(-3.06%)
Sep 18, 2023 5.960 6.280 5.960 6.200 42,690 +0.35(+5.98%)
Sep 15, 2023 6.440 6.447 5.700 5.850 91,943 -0.49(-7.73%)
Sep 14, 2023 6.220 6.440 6.200 6.340 41,388 +0.11(+1.77%)
Sep 13, 2023 6.540 6.680 6.150 6.230 116,937 -1.25(-16.71%)
Sep 12, 2023 7.680 7.740 7.350 7.480 5,902 -0.09(-1.19%)
Sep 11, 2023 7.620 7.710 7.550 7.570 7,712 -0.06(-0.78%)
Sep 08, 2023 7.780 7.780 7.629 7.629 8,539 -0.12(-1.55%)
Sep 07, 2023 7.560 7.750 7.550 7.750 3,012 +0.13(+1.70%)
Sep 06, 2023 7.630 7.790 7.530 7.620 3,310 -0.14(-1.80%)
Sep 05, 2023 7.510 7.800 7.460 7.760 18,041 +0.23(+3.05%)
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.