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 (%)
Jan 31, 2024 5.430 5.570 5.260 5.280 57,825 -0.20(-3.65%)
Jan 30, 2024 5.350 5.480 5.280 5.480 49,221 +0.12(+2.24%)
Jan 29, 2024 5.600 5.780 5.210 5.360 348,731 -0.82(-13.27%)
Jan 26, 2024 6.200 6.290 6.000 6.180 53,529 -0.06(-0.96%)
Jan 25, 2024 6.210 6.410 6.120 6.240 8,946 +0.09(+1.46%)
Jan 24, 2024 6.510 6.530 6.060 6.150 70,681 -0.36(-5.53%)
Jan 23, 2024 6.660 6.660 6.510 6.510 33,758 -0.10(-1.51%)
Jan 22, 2024 6.630 6.750 6.580 6.610 18,954 -0.01(-0.15%)
Jan 19, 2024 6.670 6.680 6.620 6.620 4,648 +0.00(+0.00%)
Jan 18, 2024 6.740 6.740 6.620 6.620 21,213 -0.11(-1.63%)
Jan 17, 2024 6.810 6.820 6.730 6.730 8,819 +0.00(+0.00%)
Jan 16, 2024 6.680 6.850 6.670 6.730 19,597 -0.04(-0.59%)
Jan 12, 2024 6.590 6.840 6.590 6.770 3,882 +0.11(+1.65%)
Jan 11, 2024 6.600 6.800 6.528 6.660 42,542 +0.13(+1.99%)
Jan 10, 2024 6.420 6.630 6.410 6.530 42,809 +0.10(+1.50%)
Jan 09, 2024 6.200 6.440 6.200 6.433 26,531 +0.25(+4.02%)
Jan 08, 2024 6.030 6.200 6.030 6.185 18,728 +0.17(+2.91%)
Jan 05, 2024 6.085 6.085 6.010 6.010 3,561 -0.06(-0.99%)
Jan 04, 2024 6.050 6.140 5.990 6.070 7,713 +0.07(+1.17%)
Jan 03, 2024 6.110 6.150 5.960 6.000 32,080 -0.09(-1.56%)
Jan 02, 2024 6.000 6.140 6.000 6.095 37,550 +0.08(+1.25%)
Dec 29, 2023 6.040 6.110 6.010 6.020 9,101 +0.01(+0.17%)
Dec 28, 2023 6.150 6.150 6.010 6.010 15,449 +0.00(+0.00%)
Dec 27, 2023 6.020 6.140 6.010 6.010 10,732 -0.05(-0.83%)
Dec 26, 2023 6.100 6.119 6.020 6.060 11,813 -0.02(-0.33%)
Dec 22, 2023 5.960 6.080 5.950 6.080 36,400 +0.05(+0.83%)
Dec 21, 2023 6.000 6.070 5.978 6.030 6,875 +0.07(+1.17%)
Dec 20, 2023 5.960 6.099 5.950 5.960 15,327 -0.14(-2.30%)
Dec 19, 2023 5.950 6.141 5.950 6.100 16,667 +0.11(+1.84%)
Dec 18, 2023 5.829 6.090 5.829 5.990 29,759 +0.16(+2.74%)
Dec 15, 2023 5.920 5.920 5.810 5.830 12,065 +0.02(+0.34%)
Dec 14, 2023 5.740 5.890 5.670 5.810 47,569 +0.15(+2.65%)
Dec 13, 2023 5.820 5.880 5.660 5.660 81,297 -0.04(-0.70%)
Dec 12, 2023 5.930 5.940 5.510 5.700 101,126 -0.18(-3.06%)
Dec 11, 2023 5.870 6.120 5.870 5.880 15,231 -0.02(-0.34%)
Dec 08, 2023 5.930 6.020 5.860 5.900 7,747 +0.01(+0.17%)
Dec 07, 2023 5.880 5.950 5.860 5.890 13,435 -0.02(-0.34%)
Dec 06, 2023 5.990 5.990 5.860 5.910 19,932 +0.06(+1.03%)
Dec 05, 2023 6.000 6.020 5.850 5.850 25,441 -0.12(-2.01%)
Dec 04, 2023 6.073 6.073 5.860 5.970 45,278 -0.00(-0.08%)
Dec 01, 2023 5.930 6.073 5.900 5.975 53,785 +0.04(+0.76%)
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%)
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.