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 (%)
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%)
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%)
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.