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 (%)
Mar 28, 2024 5.710 5.970 5.710 5.770 21,311 +0.05(+0.87%)
Mar 27, 2024 5.750 5.790 5.720 5.720 1,660 +0.00(+0.00%)
Mar 26, 2024 5.870 5.874 5.660 5.720 23,609 +0.06(+1.15%)
Mar 25, 2024 5.745 5.900 5.650 5.655 5,015 -0.07(-1.22%)
Mar 22, 2024 5.780 5.880 5.650 5.725 15,836 +0.07(+1.33%)
Mar 21, 2024 5.680 5.720 5.570 5.650 17,900 +0.06(+1.07%)
Mar 20, 2024 5.670 5.800 5.550 5.590 6,811 -0.01(-0.18%)
Mar 19, 2024 5.570 5.770 5.500 5.600 13,770 +0.10(+1.82%)
Mar 18, 2024 5.990 6.070 5.500 5.500 67,784 -0.01(-0.18%)
Mar 15, 2024 5.520 5.600 5.500 5.510 45,533 -0.01(-0.18%)
Mar 14, 2024 5.570 5.640 5.520 5.520 28,671 -0.07(-1.25%)
Mar 13, 2024 5.550 5.730 5.550 5.590 23,487 +0.04(+0.72%)
Mar 12, 2024 5.570 5.630 5.550 5.550 13,620 -0.02(-0.36%)
Mar 11, 2024 5.670 5.740 5.570 5.570 31,513 -0.07(-1.24%)
Mar 08, 2024 5.660 5.670 5.620 5.640 10,336 -0.06(-1.05%)
Mar 07, 2024 5.743 5.743 5.650 5.700 3,720 +0.03(+0.53%)
Mar 06, 2024 5.740 5.810 5.660 5.670 16,055 -0.04(-0.61%)
Mar 05, 2024 5.820 5.900 5.670 5.705 16,970 -0.06(-1.13%)
Mar 04, 2024 5.810 5.940 5.770 5.770 3,587 -0.04(-0.69%)
Mar 01, 2024 5.930 6.105 5.770 5.810 18,702 -0.12(-2.02%)
Feb 29, 2024 5.700 5.930 5.620 5.930 21,433 +0.28(+4.96%)
Feb 28, 2024 5.620 5.800 5.610 5.650 8,866 -0.04(-0.70%)
Feb 27, 2024 5.597 5.800 5.589 5.690 24,235 +0.11(+1.97%)
Feb 26, 2024 5.550 5.580 5.480 5.580 27,735 +0.04(+0.63%)
Feb 23, 2024 5.600 5.610 5.520 5.545 18,675 +0.03(+0.45%)
Feb 22, 2024 5.550 5.620 5.520 5.520 20,566 +0.01(+0.18%)
Feb 21, 2024 5.580 5.622 5.500 5.510 25,647 -0.05(-0.90%)
Feb 20, 2024 5.650 5.663 5.560 5.560 20,495 -0.13(-2.28%)
Feb 16, 2024 5.700 5.861 5.680 5.690 7,718 +0.03(+0.53%)
Feb 15, 2024 5.550 5.700 5.550 5.660 23,849 +0.11(+1.98%)
Feb 14, 2024 5.590 5.780 5.550 5.550 11,580 -0.02(-0.36%)
Feb 13, 2024 5.560 5.685 5.510 5.570 22,578 -0.02(-0.36%)
Feb 12, 2024 5.700 5.870 5.590 5.590 21,423 -0.04(-0.71%)
Feb 09, 2024 5.570 5.670 5.500 5.630 25,131 +0.10(+1.81%)
Feb 08, 2024 5.470 5.590 5.420 5.530 45,651 +0.10(+1.84%)
Feb 07, 2024 5.480 5.595 5.410 5.430 84,408 -0.01(-0.18%)
Feb 06, 2024 5.370 5.500 5.370 5.440 33,818 +0.06(+1.12%)
Feb 05, 2024 5.330 5.401 5.330 5.380 19,632 +0.03(+0.56%)
Feb 02, 2024 5.270 5.470 5.260 5.350 28,967 +0.01(+0.19%)
Feb 01, 2024 5.330 5.425 5.260 5.340 19,071 +0.06(+1.14%)
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%)
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.