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 (%)
Jun 29, 2018 3.820 3.820 3.820 3.820 159 +0.00(+0.00%)
Jun 28, 2018 3.820 3.820 3.820 3.820 130 -0.01(-0.26%)
Jun 27, 2018 3.850 3.850 3.830 3.830 691 -0.02(-0.52%)
Jun 26, 2018 3.820 3.850 3.820 3.850 256 -0.13(-3.27%)
Jun 25, 2018 3.812 3.980 3.812 3.980 483 -0.02(-0.50%)
Jun 22, 2018 3.800 4.000 3.800 4.000 15,634 +0.15(+3.90%)
Jun 21, 2018 3.820 3.850 3.800 3.850 2,281 -0.12(-3.02%)
Jun 20, 2018 3.910 3.970 3.900 3.970 3,250 +0.05(+1.28%)
Jun 19, 2018 4.000 4.000 3.920 3.920 566 -0.07(-1.75%)
Jun 18, 2018 3.870 4.000 3.870 3.990 7,257 +0.34(+9.32%)
Jun 15, 2018 3.776 3.820 3.650 22,572 -0.17(-4.45%)
Jun 14, 2018 3.710 4.080 3.710 3.820 5,935 +0.09(+2.41%)
Jun 13, 2018 3.850 4.070 3.730 3.730 39,586 -0.17(-4.36%)
Jun 12, 2018 3.900 3.900 3.700 3.900 8,410 +0.02(+0.52%)
Jun 11, 2018 3.870 3.880 3.870 3.880 517 +0.01(+0.26%)
Jun 08, 2018 3.916 3.916 3.870 3.870 851 -0.04(-1.02%)
Jun 07, 2018 3.760 3.930 3.675 3.910 3,742 +0.19(+5.11%)
Jun 06, 2018 3.850 3.920 3.710 3.720 4,784 -0.08(-2.11%)
Jun 05, 2018 3.900 3.939 3.800 3.800 3,008 -0.13(-3.31%)
Jun 04, 2018 3.988 4.040 3.930 3.930 12,523 +0.08(+2.08%)
Jun 01, 2018 3.790 4.012 3.778 3.850 3,182 -0.01(-0.26%)
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%)
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.