Skip to main content

Coda Octopus Group (NQ: CODA )

8.530 -0.130 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.