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 29, 2022 5.030 5.050 4.910 4.970 5,290 -0.11(-2.17%)
Jul 28, 2022 5.190 5.190 5.080 5.080 675 +0.19(+3.89%)
Jul 27, 2022 4.990 4.990 4.890 4.890 1,093 +0.02(+0.41%)
Jul 26, 2022 4.900 4.970 4.835 4.870 9,586 +0.00(+0.00%)
Jul 25, 2022 4.760 5.000 4.760 4.870 5,843 +0.04(+0.83%)
Jul 22, 2022 4.890 4.940 4.810 4.830 6,031 -0.17(-3.40%)
Jul 21, 2022 4.990 5.000 4.902 5.000 1,544 +0.03(+0.60%)
Jul 20, 2022 5.000 5.000 4.928 4.970 5,077 +0.05(+1.02%)
Jul 19, 2022 4.940 5.070 4.920 4.920 2,702 -0.07(-1.40%)
Jul 18, 2022 4.990 5.060 4.955 4.990 2,134 +0.06(+1.22%)
Jul 15, 2022 5.030 5.047 4.925 4.930 2,692 -0.02(-0.40%)
Jul 14, 2022 4.930 4.960 4.927 4.950 6,065 +0.02(+0.41%)
Jul 13, 2022 4.930 5.060 4.920 4.930 17,544 -0.13(-2.57%)
Jul 12, 2022 4.860 5.060 4.864 5.060 5,494 +0.09(+1.81%)
Jul 11, 2022 5.070 5.070 4.910 4.970 13,146 -0.03(-0.60%)
Jul 08, 2022 5.080 5.080 5.000 5.000 1,123 +0.00(+0.00%)
Jul 07, 2022 5.140 5.140 5.000 5.000 15,473 -0.09(-1.77%)
Jul 06, 2022 5.100 5.100 5.030 5.090 3,632 +0.06(+1.19%)
Jul 05, 2022 4.990 5.120 4.990 5.030 13,770 -0.12(-2.33%)
Jul 01, 2022 4.960 5.150 4.960 5.150 6,931 +0.15(+3.00%)
Jun 30, 2022 5.150 5.150 4.930 5.000 19,350 +0.04(+0.81%)
Jun 29, 2022 4.750 5.100 4.750 4.960 27,447 +0.16(+3.33%)
Jun 28, 2022 4.910 5.040 4.800 4.800 13,926 -0.20(-4.00%)
Jun 27, 2022 4.960 5.000 4.799 5.000 12,961 +0.12(+2.46%)
Jun 24, 2022 4.770 4.930 4.770 4.880 16,333 +0.09(+1.88%)
Jun 23, 2022 4.810 4.850 4.750 4.790 19,682 +0.02(+0.42%)
Jun 22, 2022 4.800 4.860 4.750 4.770 21,536 -0.04(-0.83%)
Jun 21, 2022 4.900 4.950 4.810 4.810 17,351 -0.08(-1.64%)
Jun 17, 2022 5.130 5.130 4.820 4.890 27,921 -0.11(-2.20%)
Jun 16, 2022 4.980 5.040 4.907 5.000 23,260 +0.02(+0.40%)
Jun 15, 2022 4.980 5.020 4.960 4.980 41,597 +0.00(+0.00%)
Jun 14, 2022 5.230 5.270 4.980 4.980 65,950 -0.31(-5.86%)
Jun 13, 2022 5.500 5.520 5.250 5.290 16,580 -0.25(-4.51%)
Jun 10, 2022 5.610 5.650 5.500 5.540 9,776 -0.07(-1.25%)
Jun 09, 2022 5.720 5.720 5.610 5.610 12,365 -0.16(-2.77%)
Jun 08, 2022 5.654 5.789 5.380 5.770 34,568 +0.42(+7.85%)
Jun 07, 2022 5.300 5.470 5.260 5.350 13,183 +0.04(+0.75%)
Jun 06, 2022 5.480 5.510 5.290 5.310 13,777 +0.05(+0.95%)
Jun 03, 2022 5.300 5.532 5.250 5.260 14,166 -0.01(-0.19%)
Jun 02, 2022 5.310 5.490 5.260 5.270 8,366 +0.03(+0.57%)
Jun 01, 2022 5.350 5.525 5.230 5.240 13,779 -0.11(-2.06%)
May 31, 2022 5.250 5.400 5.230 5.350 43,610 +0.24(+4.70%)
May 27, 2022 5.140 5.190 5.100 5.110 5,679 -0.04(-0.78%)
May 26, 2022 5.030 5.280 5.030 5.150 21,338 +0.09(+1.78%)
May 25, 2022 4.934 5.175 4.934 5.060 47,396 +0.06(+1.20%)
May 24, 2022 4.940 5.010 4.900 5.000 9,147 +0.09(+1.83%)
May 23, 2022 5.010 5.180 4.910 4.910 27,734 -0.09(-1.80%)
May 20, 2022 5.233 5.250 4.980 5.000 22,587 -0.04(-0.79%)
May 19, 2022 4.900 5.070 4.900 5.040 11,154 +0.14(+2.86%)
May 18, 2022 5.070 5.080 4.770 4.900 12,212 -0.14(-2.78%)
May 17, 2022 5.100 5.375 5.030 5.040 25,195 +0.05(+1.00%)
May 16, 2022 5.080 5.100 4.910 4.990 35,658 -0.09(-1.77%)
May 13, 2022 5.060 5.140 5.000 5.080 44,744 +0.07(+1.40%)
May 12, 2022 5.170 5.270 4.980 5.010 75,428 -0.23(-4.39%)
May 11, 2022 5.330 5.500 5.200 5.240 15,432 -0.01(-0.19%)
May 10, 2022 5.490 5.660 5.250 5.250 11,890 -0.25(-4.55%)
May 09, 2022 5.510 5.790 5.500 5.500 6,418 -0.06(-1.08%)
May 06, 2022 5.660 5.660 5.560 5.560 10,758 -0.05(-0.89%)
May 05, 2022 5.790 5.830 5.610 5.610 4,523 -0.14(-2.43%)
May 04, 2022 5.680 5.990 5.610 5.750 15,802 +0.07(+1.23%)
May 03, 2022 5.660 5.850 5.660 5.680 5,586 +0.02(+0.35%)
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.