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 (%)
Jul 31, 2020 5.900 5.941 5.760 5.770 14,300 -0.12(-2.04%)
Jul 30, 2020 5.860 6.014 5.760 5.890 27,903 +0.01(+0.17%)
Jul 29, 2020 5.850 6.130 5.850 5.880 49,852 +0.03(+0.51%)
Jul 28, 2020 5.760 5.890 5.670 5.850 20,821 +0.04(+0.69%)
Jul 27, 2020 5.750 5.870 5.740 5.810 39,299 +0.08(+1.40%)
Jul 24, 2020 5.500 5.750 5.446 5.730 37,900 +0.23(+4.18%)
Jul 23, 2020 5.452 5.765 5.410 5.500 39,314 -0.21(-3.59%)
Jul 22, 2020 5.730 5.930 5.680 5.705 46,502 -0.12(-1.98%)
Jul 21, 2020 6.010 6.140 5.540 5.820 131,653 -0.27(-4.43%)
Jul 20, 2020 5.510 6.890 5.400 6.090 1,110,666 +0.56(+10.13%)
Jul 17, 2020 5.360 5.530 5.330 5.530 33,000 +0.23(+4.34%)
Jul 16, 2020 5.040 5.390 5.040 5.300 30,311 +0.23(+4.54%)
Jul 15, 2020 5.050 5.285 5.050 5.070 16,616 -0.14(-2.69%)
Jul 14, 2020 5.000 5.260 4.910 5.210 77,436 +0.22(+4.41%)
Jul 13, 2020 5.130 5.150 4.950 4.990 13,011 -0.11(-2.16%)
Jul 10, 2020 4.850 5.100 4.809 5.100 21,500 +0.19(+3.87%)
Jul 09, 2020 4.810 4.920 4.780 4.910 14,902 +0.10(+2.08%)
Jul 08, 2020 4.940 4.970 4.800 4.810 25,193 -0.17(-3.41%)
Jul 07, 2020 4.980 5.080 4.872 4.980 25,777 -0.09(-1.78%)
Jul 06, 2020 5.100 5.100 4.880 5.070 29,565 -0.04(-0.78%)
Jul 02, 2020 5.220 5.220 5.060 5.110 9,700 -0.11(-2.11%)
Jul 01, 2020 5.250 5.300 5.170 5.220 9,556 +0.07(+1.36%)
Jun 30, 2020 5.320 5.400 5.020 5.150 28,327 -0.11(-2.09%)
Jun 29, 2020 5.120 5.430 5.070 5.260 65,627 +0.14(+2.73%)
Jun 26, 2020 4.900 5.190 4.750 5.120 575,800 +0.23(+4.70%)
Jun 25, 2020 4.790 4.900 4.700 4.890 86,012 +0.07(+1.45%)
Jun 24, 2020 4.930 4.980 4.740 4.820 68,487 -0.14(-2.82%)
Jun 23, 2020 5.120 5.120 4.920 4.960 42,353 -0.05(-1.00%)
Jun 22, 2020 5.160 5.160 4.950 5.010 45,584 -0.06(-1.18%)
Jun 19, 2020 5.010 5.200 5.010 5.070 66,900 +0.08(+1.60%)
Jun 18, 2020 5.200 5.200 4.990 4.990 42,662 -0.12(-2.35%)
Jun 17, 2020 5.340 5.340 5.100 5.110 42,810 -0.18(-3.40%)
Jun 16, 2020 5.250 5.485 5.250 5.290 41,938 +0.05(+0.95%)
Jun 15, 2020 5.150 5.546 5.107 5.240 121,286 -0.45(-7.91%)
Jun 12, 2020 5.180 5.760 5.160 5.690 39,900 +0.47(+9.00%)
Jun 11, 2020 5.450 5.530 5.050 5.220 36,932 -0.39(-6.95%)
Jun 10, 2020 5.840 5.840 5.540 5.610 37,611 -0.25(-4.27%)
Jun 09, 2020 5.390 5.870 5.140 5.860 37,127 +0.47(+8.72%)
Jun 08, 2020 5.430 5.690 5.260 5.390 56,208 -0.03(-0.55%)
Jun 05, 2020 5.630 5.700 5.340 5.420 43,600 -0.08(-1.45%)
Jun 04, 2020 5.570 5.650 5.310 5.500 40,073 -0.15(-2.65%)
Jun 03, 2020 5.600 5.815 5.600 5.650 24,746 +0.06(+1.07%)
Jun 02, 2020 5.600 5.770 5.510 5.590 28,220 -0.06(-1.06%)
Jun 01, 2020 5.510 5.800 5.400 5.650 27,546 +0.05(+0.89%)
May 29, 2020 5.780 5.800 5.430 5.600 24,700 -0.21(-3.61%)
May 28, 2020 5.760 6.140 5.740 5.810 54,897 +0.07(+1.22%)
May 27, 2020 4.900 5.740 4.830 5.740 85,511 +0.88(+18.11%)
May 26, 2020 4.720 4.900 4.680 4.860 61,016 +0.17(+3.62%)
May 22, 2020 4.700 4.820 4.530 4.690 54,900 +0.00(+0.00%)
May 21, 2020 4.560 4.810 4.410 4.690 88,942 +0.22(+4.92%)
May 20, 2020 4.510 4.590 4.400 4.470 84,343 +0.06(+1.36%)
May 19, 2020 4.750 4.860 4.310 4.410 62,440 -0.34(-7.16%)
May 18, 2020 4.830 4.937 4.700 4.750 39,695 -0.07(-1.45%)
May 15, 2020 4.750 4.940 4.723 4.820 30,400 +0.07(+1.47%)
May 14, 2020 4.750 4.803 4.260 4.750 55,642 -0.01(-0.31%)
May 13, 2020 5.160 5.245 4.760 4.765 45,525 -0.20(-3.93%)
May 12, 2020 5.600 5.747 4.930 4.960 39,262 -0.53(-9.65%)
May 11, 2020 5.700 5.700 5.420 5.490 24,446 -0.30(-5.18%)
May 08, 2020 5.680 5.840 5.680 5.790 20,300 +0.24(+4.32%)
May 07, 2020 5.540 5.720 5.425 5.550 21,666 +0.11(+2.02%)
May 06, 2020 5.820 5.820 5.390 5.440 26,237 -0.31(-5.39%)
May 05, 2020 6.270 6.300 5.750 5.750 60,810 -0.42(-6.81%)
May 04, 2020 5.940 6.200 5.860 6.170 61,469 +0.13(+2.15%)
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.