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

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
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 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%)
Feb 01, 2018 4.530 4.620 4.360 4.620 45,596 -0.16(-3.35%)
Jan 31, 2018 4.000 4.900 3.970 4.780 110,990 -1.14(-19.26%)
Jan 30, 2018 5.900 6.000 5.400 5.920 57,780 -0.18(-2.95%)
Jan 29, 2018 5.840 6.560 5.794 6.100 79,841 +0.45(+7.96%)
Jan 26, 2018 4.950 5.736 4.950 5.650 20,373 +0.41(+7.82%)
Jan 25, 2018 5.150 5.250 5.020 5.240 19,467 +0.14(+2.75%)
Jan 24, 2018 5.050 5.100 4.910 5.100 9,107 +0.00(+0.00%)
Jan 23, 2018 5.000 5.100 4.980 5.100 7,491 +0.18(+3.66%)
Jan 22, 2018 5.050 5.050 4.920 4.920 5,499 -0.13(-2.57%)
Jan 19, 2018 4.700 5.050 4.677 5.050 43,051 +0.35(+7.45%)
Jan 18, 2018 4.689 4.700 4.670 4.700 15,172 +0.03(+0.64%)
Jan 17, 2018 4.680 4.700 4.280 4.670 29,953 +0.02(+0.43%)
Jan 16, 2018 4.700 4.700 4.700 4.650 9,247 -0.05(-1.06%)
Jan 12, 2018 4.700 4.700 4.700 0 -0.10(-2.10%)
Jan 11, 2018 4.747 4.801 4.747 4.801 2,497 +0.04(+0.86%)
Jan 10, 2018 4.760 4.760 4,066 -0.05(-1.04%)
Jan 09, 2018 4.735 4.810 4.735 4.810 1,703 +0.05(+1.05%)
Jan 08, 2018 4.800 4.800 4.573 4.760 1,908 +0.03(+0.63%)
Jan 05, 2018 4.710 4.740 4.710 4.730 2,467 +0.05(+1.07%)
Jan 04, 2018 4.691 4.836 3.920 4.680 13,766 -0.16(-3.31%)
Jan 03, 2018 4.748 4.870 4.680 4.840 4,614 +0.04(+0.83%)
Jan 02, 2018 4.782 4.880 4.774 4.800 2,795 +0.03(+0.59%)
Dec 29, 2017 4.772 4.772 4.772 0 -0.06(-1.21%)
Dec 28, 2017 4.830 4.830 4.830 4.830 222 +0.13(+2.79%)
Dec 27, 2017 4.680 4.856 4.680 4.699 2,265 -0.10(-2.10%)
Dec 26, 2017 5.000 5.000 4.710 4.800 2,754 -0.16(-3.32%)
Dec 22, 2017 5.100 5.100 4.965 4.965 4,182 -0.03(-0.69%)
Dec 21, 2017 4.880 5.100 4.880 4.999 17,397 +0.04(+0.79%)
Dec 20, 2017 4.810 4.990 4.746 4.960 20,387 +0.12(+2.48%)
Dec 19, 2017 4.950 4.950 4.840 4.840 4,452 -0.08(-1.63%)
Dec 18, 2017 4.925 4.950 4.770 4.920 4,589 +0.02(+0.41%)
Dec 15, 2017 4.800 4.950 4.800 4.900 9,485 +0.08(+1.66%)
Dec 14, 2017 4.820 4.919 4.620 4.820 8,098 -0.04(-0.82%)
Dec 13, 2017 4.860 4.860 4.860 4.860 2,320 -0.14(-2.80%)
Dec 12, 2017 4.875 5.000 4.875 5.000 3,241 +0.12(+2.46%)
Dec 11, 2017 4.840 4.880 4.810 4.880 11,415 -0.05(-1.11%)
Dec 07, 2017 4.935 4.935 4.935 54 -0.05(-0.98%)
Dec 06, 2017 5.000 5.000 4.980 4.984 2,534 -0.09(-1.79%)
Dec 05, 2017 5.200 5.212 5.049 5.075 8,339 -0.17(-3.15%)
Dec 04, 2017 5.240 5.160 5.240 4,992 +0.08(+1.55%)
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.