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 (%)
Sep 30, 2024 7.380 7.435 7.220 7.250 9,834 -0.14(-1.89%)
Sep 27, 2024 7.380 7.410 7.290 7.390 9,418 +0.10(+1.44%)
Sep 26, 2024 7.300 7.340 7.270 7.285 16,763 -0.01(-0.21%)
Sep 25, 2024 7.280 7.360 7.261 7.300 9,037 -0.07(-0.95%)
Sep 24, 2024 7.260 7.430 7.150 7.370 16,057 +0.11(+1.52%)
Sep 23, 2024 7.300 7.310 7.180 7.260 12,973 -0.10(-1.36%)
Sep 20, 2024 7.190 7.380 7.160 7.360 13,620 +0.14(+1.94%)
Sep 19, 2024 7.220 7.240 7.010 7.220 7,719 +0.16(+2.27%)
Sep 18, 2024 7.122 7.303 6.990 7.060 34,385 -0.06(-0.84%)
Sep 17, 2024 7.500 7.500 7.120 7.120 31,603 -0.31(-4.17%)
Sep 16, 2024 7.400 7.640 7.097 7.430 136,541 +0.38(+5.39%)
Sep 13, 2024 6.950 7.060 6.950 7.050 28,357 +0.08(+1.15%)
Sep 12, 2024 6.910 6.970 6.820 6.970 7,298 +0.15(+2.20%)
Sep 11, 2024 7.000 7.100 6.820 6.820 62,457 -0.20(-2.85%)
Sep 10, 2024 7.060 7.070 7.000 7.020 11,840 +0.03(+0.43%)
Sep 09, 2024 7.050 7.100 6.900 6.990 30,354 -0.02(-0.29%)
Sep 06, 2024 7.148 7.148 6.970 7.010 42,631 -0.20(-2.77%)
Sep 05, 2024 7.210 7.230 7.060 7.210 7,625 +0.14(+1.98%)
Sep 04, 2024 7.115 7.145 7.010 7.070 1,230 -0.03(-0.42%)
Sep 03, 2024 7.120 7.120 7.020 7.100 2,471 -0.01(-0.14%)
Aug 30, 2024 7.250 7.250 7.010 7.110 13,551 +0.12(+1.72%)
Aug 29, 2024 7.280 7.300 6.990 6.990 136,956 -0.34(-4.64%)
Aug 28, 2024 7.450 7.510 7.100 7.330 56,078 -0.04(-0.54%)
Aug 27, 2024 7.510 7.550 7.300 7.370 16,953 -0.15(-1.99%)
Aug 26, 2024 7.560 7.700 7.440 7.520 7,620 +0.02(+0.27%)
Aug 23, 2024 7.500 7.620 7.280 7.500 18,618 +0.09(+1.21%)
Aug 22, 2024 7.800 7.800 7.410 7.410 12,136 -0.17(-2.24%)
Aug 21, 2024 7.750 7.827 7.580 7.580 27,098 -0.09(-1.17%)
Aug 20, 2024 7.450 7.780 7.250 7.670 97,798 +0.27(+3.65%)
Aug 19, 2024 7.150 7.450 7.050 7.400 39,542 +0.25(+3.50%)
Aug 16, 2024 7.090 7.150 7.050 7.150 14,399 +0.12(+1.71%)
Aug 15, 2024 6.980 7.090 6.960 7.030 17,849 -0.07(-0.99%)
Aug 14, 2024 7.046 7.136 7.030 7.100 5,898 -0.03(-0.42%)
Aug 13, 2024 7.150 7.200 7.100 7.130 7,134 +0.01(+0.14%)
Aug 12, 2024 6.990 7.120 6.902 7.120 16,230 +0.20(+2.89%)
Aug 09, 2024 7.080 7.150 6.900 6.920 5,789 -0.18(-2.54%)
Aug 08, 2024 6.920 7.150 6.910 7.100 10,148 +0.14(+2.01%)
Aug 07, 2024 6.860 7.083 6.860 6.960 23,855 +0.05(+0.72%)
Aug 06, 2024 7.000 7.075 6.800 6.910 24,607 -0.16(-2.26%)
Aug 05, 2024 7.250 7.250 6.850 7.070 65,863 -0.27(-3.68%)
Aug 02, 2024 7.460 7.460 7.291 7.340 6,233 -0.07(-0.94%)
Aug 01, 2024 7.350 7.560 7.273 7.410 19,759 +0.09(+1.23%)
Jul 31, 2024 7.070 7.490 6.875 7.320 88,914 +0.12(+1.67%)
Jul 30, 2024 6.940 7.200 6.882 7.200 34,570 +0.36(+5.26%)
Jul 29, 2024 6.830 6.850 6.700 6.840 11,930 +0.04(+0.59%)
Jul 26, 2024 6.650 6.800 6.560 6.800 10,461 +0.25(+3.82%)
Jul 25, 2024 6.780 6.854 6.550 6.550 28,703 -0.25(-3.68%)
Jul 24, 2024 6.710 6.849 6.510 6.800 28,508 +0.02(+0.29%)
Jul 23, 2024 6.910 6.992 6.780 6.780 5,532 -0.19(-2.73%)
Jul 22, 2024 6.850 6.976 6.800 6.970 37,075 +0.21(+3.11%)
Jul 19, 2024 6.620 6.980 6.620 6.760 12,360 +0.04(+0.60%)
Jul 18, 2024 6.630 6.810 6.550 6.720 51,683 +0.04(+0.60%)
Jul 17, 2024 6.560 6.750 6.560 6.680 7,877 -0.01(-0.19%)
Jul 16, 2024 6.420 6.850 6.420 6.693 48,017 +0.28(+4.41%)
Jul 15, 2024 6.420 6.420 6.310 6.410 10,658 +0.03(+0.47%)
Jul 12, 2024 6.210 6.390 6.210 6.380 5,852 +0.14(+2.24%)
Jul 11, 2024 6.130 6.450 6.130 6.240 16,010 +0.04(+0.65%)
Jul 10, 2024 6.120 6.250 6.072 6.200 29,961 +0.05(+0.81%)
Jul 09, 2024 6.100 6.357 6.000 6.150 15,366 +0.10(+1.65%)
Jul 08, 2024 5.960 6.050 5.960 6.050 5,917 +0.07(+1.17%)
Jul 05, 2024 6.000 6.000 5.960 5.980 9,964 -0.05(-0.83%)
Jul 03, 2024 6.040 6.040 5.960 6.030 914 +0.07(+1.17%)
Jul 02, 2024 5.960 6.020 5.960 5.960 5,384 -0.04(-0.67%)
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.