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

Coda Octopus Group (NQ: CODA )

6.650 -0.060 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Mar 31, 2023 6.930 7.330 6.906 7.320 20,008 +0.39(+5.63%)
Mar 30, 2023 7.020 7.030 6.930 6.930 10,830 -0.09(-1.28%)
Mar 29, 2023 6.920 7.049 6.920 7.020 2,237 -0.02(-0.28%)
Mar 28, 2023 6.700 7.040 6.700 7.040 24,276 +0.32(+4.76%)
Mar 27, 2023 6.570 6.830 6.570 6.720 8,541 -0.03(-0.44%)
Mar 24, 2023 6.880 6.930 6.622 6.750 1,294 -0.25(-3.57%)
Mar 23, 2023 7.030 7.060 6.800 7.000 5,980 +0.00(+0.00%)
Mar 22, 2023 6.900 7.230 6.900 7.000 3,833 +0.09(+1.30%)
Mar 21, 2023 6.890 7.060 6.760 6.910 15,476 +0.14(+2.07%)
Mar 20, 2023 7.000 7.000 6.680 6.770 14,692 -0.23(-3.29%)
Mar 17, 2023 7.240 7.299 6.820 7.000 24,511 -0.15(-2.10%)
Mar 16, 2023 6.700 7.350 6.610 7.150 63,831 +0.86(+13.67%)
Mar 15, 2023 6.440 6.600 6.202 6.290 38,023 -0.35(-5.27%)
Mar 14, 2023 6.390 6.920 6.390 6.640 20,172 +0.22(+3.43%)
Mar 13, 2023 6.690 6.700 6.130 6.420 64,779 -0.23(-3.47%)
Mar 10, 2023 6.900 6.900 6.651 6.651 7,966 -0.15(-2.19%)
Mar 09, 2023 6.703 6.920 6.663 6.800 3,670 -0.08(-1.16%)
Mar 08, 2023 6.820 6.930 6.770 6.880 6,124 +0.23(+3.46%)
Mar 07, 2023 6.930 7.070 6.640 6.650 19,669 -0.26(-3.76%)
Mar 06, 2023 7.040 7.040 6.819 6.910 13,412 -0.13(-1.85%)
Mar 03, 2023 6.990 7.098 6.690 7.040 2,109 +0.08(+1.15%)
Mar 02, 2023 6.980 6.990 6.960 6.960 2,709 +0.05(+0.72%)
Mar 01, 2023 6.950 7.190 6.910 6.910 3,097 -0.13(-1.85%)
Feb 28, 2023 6.640 7.128 6.520 7.040 16,943 +0.30(+4.53%)
Feb 27, 2023 6.980 6.980 6.670 6.735 16,474 +0.04(+0.67%)
Feb 24, 2023 6.520 6.929 6.520 6.690 10,362 -0.31(-4.43%)
Feb 23, 2023 7.420 7.450 6.890 7.000 10,914 -0.39(-5.28%)
Feb 22, 2023 7.370 7.390 7.200 7.390 15,397 +0.10(+1.37%)
Feb 21, 2023 7.500 7.500 7.200 7.290 11,692 -0.29(-3.83%)
Feb 17, 2023 7.700 8.000 7.390 7.580 17,211 -0.07(-0.92%)
Feb 16, 2023 7.650 7.860 7.500 7.650 19,548 +0.04(+0.53%)
Feb 15, 2023 7.157 7.640 7.157 7.610 13,857 +0.49(+6.88%)
Feb 14, 2023 6.550 7.157 6.550 7.120 36,732 +0.52(+7.88%)
Feb 13, 2023 7.400 7.400 6.550 6.600 67,495 -0.95(-12.58%)
Feb 10, 2023 7.650 7.650 7.460 7.550 6,524 -0.06(-0.79%)
Feb 09, 2023 7.760 7.760 7.540 7.610 12,900 -0.04(-0.52%)
Feb 08, 2023 7.990 7.990 7.270 7.650 40,655 -0.31(-3.90%)
Feb 07, 2023 7.990 8.150 7.700 7.960 52,687 +0.21(+2.71%)
Feb 06, 2023 7.250 7.750 7.250 7.750 28,259 +0.57(+7.94%)
Feb 03, 2023 7.200 7.270 7.120 7.180 12,956 -0.02(-0.28%)
Feb 02, 2023 7.160 7.310 7.130 7.200 13,546 +0.04(+0.56%)
Feb 01, 2023 7.090 7.240 7.050 7.160 10,931 -0.06(-0.83%)
Jan 31, 2023 7.280 7.490 7.150 7.220 22,992 +0.07(+0.98%)
Jan 30, 2023 7.500 7.539 6.950 7.150 100,147 -1.05(-12.80%)
Jan 27, 2023 8.150 8.220 8.039 8.200 59,519 +0.08(+1.03%)
Jan 26, 2023 8.040 8.150 7.950 8.117 13,706 +0.21(+2.61%)
Jan 25, 2023 7.990 8.096 7.811 7.910 4,203 -0.19(-2.35%)
Jan 24, 2023 7.970 8.174 7.820 8.100 14,378 +0.20(+2.53%)
Jan 23, 2023 7.790 7.956 7.760 7.900 24,506 +0.15(+1.94%)
Jan 20, 2023 7.710 7.800 7.580 7.750 7,748 +0.09(+1.21%)
Jan 19, 2023 7.600 7.790 7.481 7.658 17,441 +0.06(+0.76%)
Jan 18, 2023 7.590 7.650 7.500 7.600 23,912 +0.09(+1.20%)
Jan 17, 2023 7.330 7.570 7.330 7.510 30,720 +0.25(+3.44%)
Jan 13, 2023 7.397 7.479 7.260 7.260 6,183 -0.10(-1.36%)
Jan 12, 2023 7.070 7.390 7.070 7.360 12,710 +0.29(+4.10%)
Jan 11, 2023 7.220 7.319 7.070 7.070 55,373 -0.01(-0.14%)
Jan 10, 2023 6.970 7.090 6.970 7.080 5,278 +0.02(+0.28%)
Jan 09, 2023 7.190 7.250 6.970 7.060 26,397 -0.12(-1.67%)
Jan 06, 2023 7.110 7.250 7.022 7.180 20,907 +0.19(+2.72%)
Jan 05, 2023 6.700 7.050 6.640 6.990 21,258 +0.23(+3.40%)
Jan 04, 2023 6.620 6.760 6.620 6.760 14,043 +0.11(+1.65%)
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.