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, 2023 8.880 8.890 8.650 8.670 24,219 -0.13(-1.48%)
Jul 28, 2023 8.980 9.190 8.800 8.800 12,844 -0.12(-1.35%)
Jul 27, 2023 8.960 9.100 8.800 8.920 25,485 -0.06(-0.67%)
Jul 26, 2023 9.000 9.100 8.770 8.980 48,673 -0.02(-0.22%)
Jul 25, 2023 8.980 9.090 8.950 9.000 3,833 +0.03(+0.28%)
Jul 24, 2023 8.890 9.000 8.760 8.975 14,330 +0.04(+0.50%)
Jul 21, 2023 9.230 9.250 8.760 8.930 37,523 -0.22(-2.40%)
Jul 20, 2023 9.000 9.320 8.960 9.150 9,456 +0.14(+1.55%)
Jul 19, 2023 9.300 9.330 8.990 9.010 15,810 -0.24(-2.59%)
Jul 18, 2023 8.900 9.250 8.880 9.250 37,657 +0.30(+3.35%)
Jul 17, 2023 8.990 8.990 8.830 8.950 12,776 +0.05(+0.56%)
Jul 14, 2023 8.910 8.980 8.760 8.900 17,173 -0.05(-0.56%)
Jul 13, 2023 8.750 9.090 8.710 8.950 23,696 +0.20(+2.29%)
Jul 12, 2023 8.450 8.750 8.450 8.750 40,100 +0.38(+4.54%)
Jul 11, 2023 8.690 8.690 8.280 8.370 24,193 -0.33(-3.79%)
Jul 10, 2023 8.450 8.840 8.040 8.700 59,462 +0.34(+4.07%)
Jul 07, 2023 8.070 8.500 8.030 8.360 34,821 +0.34(+4.24%)
Jul 06, 2023 7.960 8.065 7.750 8.020 26,311 +0.06(+0.75%)
Jul 05, 2023 8.080 8.154 7.900 7.960 35,117 -0.14(-1.73%)
Jul 03, 2023 8.200 8.320 8.010 8.100 4,870 -0.11(-1.34%)
Jun 30, 2023 8.360 8.362 8.160 8.210 23,385 -0.06(-0.73%)
Jun 29, 2023 8.050 8.320 8.000 8.270 22,158 +0.29(+3.63%)
Jun 28, 2023 8.110 8.160 7.830 7.980 48,013 -0.05(-0.62%)
Jun 27, 2023 7.970 8.210 7.850 8.030 29,748 +0.06(+0.75%)
Jun 26, 2023 8.280 8.300 7.910 7.970 44,573 -0.43(-5.12%)
Jun 23, 2023 8.240 8.470 8.070 8.400 34,146 +0.15(+1.82%)
Jun 22, 2023 7.860 8.380 7.860 8.250 38,068 +0.15(+1.85%)
Jun 21, 2023 8.560 8.560 7.940 8.100 67,974 -0.42(-4.93%)
Jun 20, 2023 8.260 8.700 8.123 8.520 64,244 +0.17(+2.04%)
Jun 16, 2023 8.010 8.354 7.850 8.350 85,700 +0.34(+4.31%)
Jun 15, 2023 8.060 8.230 7.965 8.005 59,321 -0.84(-9.55%)
May 08, 2023 9.190 9.190 8.820 8.850 8,969 -0.15(-1.67%)
May 05, 2023 8.960 9.110 8.908 9.000 26,837 +0.00(+0.00%)
May 04, 2023 8.900 9.050 8.810 9.000 24,964 +0.10(+1.12%)
May 03, 2023 8.500 9.050 8.485 8.900 31,304 +0.35(+4.09%)
May 02, 2023 8.200 8.790 8.100 8.550 41,442 +0.44(+5.43%)
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.