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 (%)
Apr 30, 2018 3.670 4.150 3.600 4.010 36,626 +0.35(+9.56%)
Apr 27, 2018 3.640 3.680 3.640 3.660 9,529 -0.01(-0.27%)
Apr 26, 2018 3.628 3.670 3.628 3.670 2,125 +0.03(+0.82%)
Apr 25, 2018 3.769 3.769 3.640 3.640 22,932 -0.10(-2.67%)
Apr 24, 2018 4.030 4.030 3.740 3.740 8,406 -0.24(-6.03%)
Apr 23, 2018 4.170 4.600 3.834 3.980 52,774 +0.02(+0.51%)
Apr 20, 2018 3.960 4.020 3.934 3.960 14,521 -0.17(-4.12%)
Apr 18, 2018 4.130 4.130 4.130 69 +0.20(+5.09%)
Apr 17, 2018 3.950 3.950 3.930 3.930 1,131 +0.03(+0.77%)
Apr 16, 2018 4.050 4.100 3.850 3.900 10,235 -0.19(-4.65%)
Apr 13, 2018 3.880 4.300 3.880 4.090 16,797 +0.22(+5.68%)
Apr 12, 2018 3.900 4.060 3.709 3.870 14,095 +0.00(+0.00%)
Apr 11, 2018 3.720 3.870 3.480 3.870 13,680 +0.16(+4.31%)
Apr 10, 2018 3.600 4.000 3.420 3.710 26,047 +0.12(+3.23%)
Apr 09, 2018 3.400 3.600 3.400 3.594 29,929 +0.23(+6.96%)
Apr 06, 2018 3.520 3.520 3.358 3.360 1,052 -0.20(-5.62%)
Apr 05, 2018 3.480 3.560 3.460 3.560 1,373 +0.14(+4.09%)
Apr 04, 2018 3.808 3.970 3.350 3.420 38,862 -0.32(-8.56%)
Apr 03, 2018 3.600 4.090 3.470 3.740 22,553 +0.24(+6.86%)
Apr 02, 2018 3.480 3.810 3.480 3.500 17,017 +0.05(+1.45%)
Mar 29, 2018 3.450 3.450 3.450 0 -0.06(-1.71%)
Mar 28, 2018 3.370 3.510 3.370 3.510 8,068 +0.16(+4.78%)
Mar 27, 2018 3.362 3.430 3.350 3.350 169,328 -0.06(-1.76%)
Mar 26, 2018 3.350 3.410 3.350 3.410 13,693 +0.00(+0.00%)
Mar 23, 2018 3.440 3.489 3.350 3.410 2,776 +0.10(+3.02%)
Mar 22, 2018 3.490 3.490 3.310 3.310 13,806 -0.22(-6.23%)
Mar 21, 2018 3.480 3.608 3.470 3.530 8,505 +0.08(+2.32%)
Mar 20, 2018 3.670 3.930 3.420 3.450 35,955 -0.23(-6.25%)
Mar 19, 2018 4.130 4.130 3.280 3.680 43,526 -0.49(-11.75%)
Mar 16, 2018 3.980 4.170 3.810 4.170 3,750 +0.16(+3.99%)
Mar 15, 2018 4.080 4.150 4.010 4.010 4,868 +0.01(+0.25%)
Mar 14, 2018 4.070 4.440 3.860 4.000 11,454 +0.05(+1.27%)
Mar 13, 2018 4.220 4.340 3.650 3.950 70,113 -0.26(-6.29%)
Mar 12, 2018 4.330 4.500 4.215 4.215 26,683 -0.19(-4.20%)
Mar 09, 2018 4.300 4.700 4.290 4.400 59,384 +0.15(+3.53%)
Mar 08, 2018 4.400 4.400 4.250 4.250 26,322 -0.18(-4.06%)
Mar 07, 2018 4.190 4.440 4.190 4.430 17,038 +0.20(+4.73%)
Mar 06, 2018 4.450 4.570 4.230 4.230 28,134 -0.31(-6.83%)
Mar 05, 2018 4.550 4.550 4.392 4.540 8,455 -0.01(-0.22%)
Mar 02, 2018 4.530 4.584 4.500 4.550 2,087 -0.04(-0.87%)
Mar 01, 2018 4.700 4.850 4.500 4.590 17,037 -0.05(-1.08%)
Feb 28, 2018 4.920 5.100 4.487 4.640 45,706 -0.31(-6.26%)
Feb 27, 2018 5.000 5.000 4.750 4.950 52,696 -0.06(-1.20%)
Feb 26, 2018 5.020 5.135 4.740 5.010 15,661 +0.01(+0.20%)
Feb 23, 2018 4.960 5.080 4.674 5.000 11,687 +0.04(+0.81%)
Feb 22, 2018 4.840 5.360 4.815 4.960 21,160 -0.27(-5.16%)
Feb 21, 2018 5.180 5.230 5.100 5.230 4,035 +0.21(+4.18%)
Feb 20, 2018 4.800 5.200 4.790 5.020 15,269 -0.08(-1.57%)
Feb 16, 2018 5.100 5.100 5.100 0 +0.15(+3.03%)
Feb 15, 2018 5.311 5.550 4.830 4.950 35,178 -0.05(-1.00%)
Feb 14, 2018 4.460 5.140 4.250 5.000 43,319 +0.21(+4.38%)
Feb 13, 2018 4.920 4.920 4.650 4.790 63,240 -0.15(-3.02%)
Feb 12, 2018 5.080 5.280 4.830 4.939 35,761 +0.17(+3.54%)
Feb 09, 2018 4.690 5.750 4.690 4.770 47,065 -0.14(-2.85%)
Feb 08, 2018 5.230 5.400 4.730 4.910 46,219 -0.63(-11.37%)
Feb 07, 2018 5.900 6.490 5.580 5.540 20,889 +0.11(+2.03%)
Feb 06, 2018 5.310 5.590 5.292 5.430 16,492 +0.20(+3.83%)
Feb 05, 2018 4.620 5.470 4.500 5.230 34,422 +0.58(+12.47%)
Feb 02, 2018 4.650 4.660 4.300 4.650 38,683 +0.03(+0.65%)
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.