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 (%)
May 31, 2018 3.850 3.870 3.811 3.860 8,304 +0.11(+2.93%)
May 30, 2018 3.750 4.070 3.750 3.750 15,703 -0.10(-2.72%)
May 29, 2018 3.900 3.990 3.710 3.855 14,397 -0.02(-0.49%)
May 25, 2018 3.874 3.874 3.874 0 +0.02(+0.62%)
May 24, 2018 4.160 4.200 3.770 3.850 68,388 -0.30(-7.23%)
May 23, 2018 3.971 4.150 3.566 4.150 80,560 +0.19(+4.80%)
May 22, 2018 3.810 3.960 3.810 3.960 2,180 +0.00(+0.00%)
May 21, 2018 3.855 4.000 3.710 3.960 11,584 -0.04(-1.00%)
May 18, 2018 3.700 4.000 3.540 4.000 10,528 +0.03(+0.76%)
May 17, 2018 3.640 3.970 3.640 3.970 4,246 -0.07(-1.73%)
May 16, 2018 4.000 4.040 4.000 4.040 18,012 +0.04(+1.00%)
May 15, 2018 3.990 4.010 3.865 4.000 34,288 -0.01(-0.25%)
May 11, 2018 4.010 4.010 4.010 4 -0.04(-0.99%)
May 10, 2018 4.050 4.070 4.050 4.050 3,408 +0.04(+1.00%)
May 09, 2018 4.150 4.200 4.010 4.010 20,064 -0.09(-2.20%)
May 08, 2018 4.110 4.110 4.100 4.100 278 -0.08(-1.91%)
May 07, 2018 4.250 4.250 4.180 4.180 4,843 -0.02(-0.48%)
May 04, 2018 4.230 4.230 4.198 4.200 8,380 +0.06(+1.45%)
May 03, 2018 4.160 4.160 4.080 4.140 5,423 -0.01(-0.24%)
May 02, 2018 4.190 4.190 4.090 4.150 4,426 -0.04(-0.95%)
May 01, 2018 4.000 4.240 4.000 4.190 11,252 +0.18(+4.49%)
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%)
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%)
Dec 01, 2017 5.182 5.182 5.160 5.160 1,311 -0.06(-1.15%)
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%)
Sep 01, 2017 4.460 4.460 4.400 4.460 1,232 -0.04(-0.89%)
Aug 31, 2017 4.370 4.550 4.230 4.500 55,367 +0.00(+0.00%)
Aug 30, 2017 4.450 4.500 4.380 4.500 4,765 +0.05(+1.12%)
Aug 29, 2017 4.217 4.450 4.217 4.450 4,867 +0.05(+1.14%)
Aug 28, 2017 4.360 4.400 4.320 4.400 8,872 +0.00(+0.00%)
Aug 25, 2017 4.349 4.400 4.234 4.400 26,457 +0.00(+0.00%)
Aug 24, 2017 4.580 4.580 4.200 4.400 32,173 -0.14(-3.00%)
Aug 23, 2017 4.560 4.560 4.536 4.536 756 -0.02(-0.53%)
Aug 22, 2017 4.580 4.580 4.376 4.560 4,656 +0.00(+0.00%)
Aug 21, 2017 4.580 4.580 4.433 4.560 8,678 +0.00(+0.00%)
Aug 18, 2017 4.560 4.560 4.560 4.560 693 +0.01(+0.22%)
Aug 17, 2017 4.410 4.560 4.410 4.550 420 -0.01(-0.22%)
Aug 16, 2017 4.560 4.560 4.560 4.560 1,049 +0.00(+0.00%)
Aug 15, 2017 4.580 4.580 4.360 4.560 5,583 +0.00(+0.00%)
Aug 14, 2017 4.560 4.560 4.281 4.560 8,722 +0.07(+1.56%)
Aug 11, 2017 4.200 4.540 4.200 4.490 2,050 +0.01(+0.22%)
Aug 10, 2017 4.100 4.500 4.100 4.480 2,350 -0.08(-1.75%)
Aug 09, 2017 4.523 4.560 4.232 4.560 4,499 -0.03(-0.65%)
Aug 08, 2017 4.540 4.599 4.500 4.590 4,956 +0.03(+0.65%)
Aug 07, 2017 4.400 4.600 4.400 4.560 4,677 +0.32(+7.55%)
Aug 04, 2017 4.157 4.240 4.157 4.240 602 +0.10(+2.42%)
Aug 03, 2017 4.240 4.240 4.000 4.140 6,908 +0.00(+0.09%)
Aug 02, 2017 4.200 4.204 4.100 4.136 2,101 -0.03(-0.80%)
Aug 01, 2017 4.350 4.120 4.170 6,160 -0.18(-4.14%)
Jul 31, 2017 4.367 4.367 4.250 4.350 8,399 -0.03(-0.68%)
Jul 28, 2017 4.360 4.380 4.360 4.380 4,423 +0.00(+0.00%)
Jul 27, 2017 4.350 4.380 4.300 4.380 1,297 +0.08(+1.79%)
Jul 26, 2017 4.350 4.350 4.300 4.303 4,879 -0.01(-0.16%)
Jul 25, 2017 4.356 4.356 4.310 4.310 3,835 +0.01(+0.23%)
Jul 24, 2017 4.360 4.360 4.300 4.300 4,182 -0.06(-1.27%)
Jul 21, 2017 4.417 4.440 4.355 4.355 9,945 -0.00(-0.04%)
Jul 20, 2017 4.350 4.600 4.300 4.357 15,290 +0.04(+1.02%)
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.