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

Coda Octopus Group (NQ: CODA )

6.770 +0.180 (+2.73%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 17, 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, 2017 5.250 5.250 5.215 5.220 4,455 +0.00(+0.00%)
Nov 29, 2017 5.250 5.296 5.220 5.220 4,854 -0.11(-1.97%)
Nov 28, 2017 5.158 5.325 5.140 5.325 3,015 +0.03(+0.47%)
Nov 27, 2017 5.310 5.470 5.300 5.300 15,723 -0.06(-1.12%)
Nov 24, 2017 5.090 5.370 5.080 5.360 3,579 +0.10(+1.90%)
Nov 22, 2017 5.390 5.390 5.241 5.260 7,691 -0.08(-1.50%)
Nov 21, 2017 5.267 5.500 5.210 5.340 36,792 -0.16(-2.91%)
Nov 20, 2017 5.428 5.550 5.082 5.500 39,903 +0.10(+1.85%)
Nov 17, 2017 5.270 5.490 5.260 5.400 16,174 +0.07(+1.31%)
Nov 16, 2017 5.438 5.477 5.021 5.330 13,941 -0.13(-2.42%)
Nov 15, 2017 5.410 5.505 5.400 5.462 6,707 -0.05(-0.87%)
Nov 14, 2017 5.830 5.830 5.401 5.510 23,907 -0.21(-3.68%)
Nov 13, 2017 5.739 5.750 5.672 5.721 11,308 +0.05(+0.89%)
Nov 10, 2017 5.623 5.740 5.623 5.670 11,119 +0.08(+1.43%)
Nov 09, 2017 5.500 5.590 5.490 5.590 4,677 +0.09(+1.64%)
Nov 08, 2017 5.270 5.500 5.270 5.500 8,234 +0.25(+4.76%)
Nov 07, 2017 5.000 5.250 5.000 5.250 7,115 +0.08(+1.62%)
Nov 06, 2017 5.230 5.250 5.003 5.166 10,008 -0.07(-1.39%)
Nov 03, 2017 5.350 5.350 4.946 5.239 5,265 +0.43(+8.90%)
Nov 02, 2017 4.884 4.940 4.811 4.811 7,211 +0.04(+0.86%)
Nov 01, 2017 4.970 5.000 4.750 4.770 4,782 -0.21(-4.15%)
Oct 31, 2017 4.890 4.977 4.750 4.977 3,723 +0.23(+4.77%)
Oct 30, 2017 4.544 4.750 4.507 4.750 9,686 +0.15(+3.26%)
Oct 27, 2017 4.587 4.600 4.540 4.600 6,227 +0.02(+0.43%)
Oct 26, 2017 4.500 4.600 4.470 4.580 6,053 +0.13(+2.92%)
Oct 25, 2017 4.450 4.500 4.443 4.450 14,808 +0.13(+3.13%)
Oct 24, 2017 4.254 4.315 4.254 4.315 1,101 -0.04(-1.03%)
Oct 23, 2017 4.350 4.450 4.350 4.360 1,005 -0.09(-2.02%)
Oct 20, 2017 4.321 4.450 4.321 4.450 6,472 +0.02(+0.43%)
Oct 18, 2017 4.431 4.431 4.431 9 +0.05(+1.16%)
Oct 17, 2017 4.420 4.420 4.367 4.380 5,256 +0.07(+1.53%)
Oct 16, 2017 4.290 4.440 4.251 4.314 2,359 +0.05(+1.24%)
Oct 13, 2017 4.182 4.290 4.182 4.261 6,565 +0.16(+3.93%)
Oct 12, 2017 4.080 4.200 4.080 4.100 4,133 -0.04(-0.97%)
Oct 11, 2017 4.009 4.150 4.009 4.140 3,217 +0.09(+2.14%)
Oct 10, 2017 4.050 4.053 4.000 4.053 1,321 -0.03(-0.69%)
Oct 09, 2017 4.200 4.200 4.081 4.081 1,309 -0.19(-4.41%)
Oct 06, 2017 4.202 4.315 4.202 4.270 2,026 -0.07(-1.62%)
Oct 05, 2017 4.164 4.350 4.030 4.340 8,430 +0.14(+3.33%)
Oct 04, 2017 3.979 4.210 3.972 4.200 10,354 +0.20(+5.00%)
Oct 03, 2017 4.014 4.052 3.950 4.000 5,234 -0.01(-0.25%)
Oct 02, 2017 4.012 4.046 4.010 4.010 2,879 -0.04(-0.99%)
Sep 29, 2017 4.042 4.050 4.010 4.050 2,906 +0.14(+3.58%)
Sep 28, 2017 3.910 3.910 3.910 3.910 295 -0.10(-2.49%)
Sep 27, 2017 4.010 4.010 4.010 4.010 320 -0.04(-0.99%)
Sep 26, 2017 4.053 4.095 4.050 4.050 16,499 -0.10(-2.41%)
Sep 25, 2017 4.165 4.165 4.090 4.150 5,041 -0.05(-1.19%)
Sep 22, 2017 4.180 4.200 4.150 4.200 2,307 +0.09(+2.22%)
Sep 21, 2017 4.070 4.180 4.070 4.109 716 -0.06(-1.47%)
Sep 20, 2017 4.150 4.173 4.050 4.170 5,251 +0.02(+0.48%)
Sep 19, 2017 4.080 4.330 4.070 4.150 24,594 +0.09(+2.22%)
Sep 18, 2017 4.150 4.300 4.060 4.060 10,320 -0.05(-1.22%)
Sep 15, 2017 4.170 4.350 4.110 4.110 28,766 -0.04(-0.96%)
Sep 14, 2017 4.340 4.370 3.800 4.150 51,674 -0.04(-0.95%)
Sep 13, 2017 4.370 4.370 4.190 4.190 9,279 -0.22(-4.99%)
Sep 12, 2017 4.350 4.410 4.240 4.410 2,301 -0.06(-1.34%)
Sep 11, 2017 4.410 4.470 4.350 4.470 958 +0.10(+2.29%)
Sep 08, 2017 4.416 4.430 4.350 4.370 3,855 -0.13(-2.89%)
Sep 07, 2017 4.495 4.500 4.350 4.500 3,145 +0.02(+0.45%)
Sep 06, 2017 4.350 4.500 4.350 4.480 8,221 -0.04(-0.88%)
Sep 05, 2017 4.350 4.550 4.350 4.520 29,402 +0.06(+1.35%)
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.