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 (%)
Oct 31, 2022 6.390 6.480 6.303 6.420 11,487 +0.01(+0.22%)
Oct 28, 2022 6.400 6.480 6.330 6.406 13,651 +0.09(+1.35%)
Oct 27, 2022 6.480 6.480 6.301 6.320 7,401 -0.12(-1.86%)
Oct 26, 2022 6.470 6.480 6.400 6.440 17,328 +0.09(+1.42%)
Oct 25, 2022 6.200 6.412 6.075 6.350 17,439 +0.16(+2.58%)
Oct 24, 2022 6.100 6.200 6.010 6.190 11,331 +0.12(+1.98%)
Oct 21, 2022 5.880 6.110 5.880 6.070 14,898 +0.16(+2.71%)
Oct 20, 2022 5.750 5.960 5.672 5.910 26,907 +0.12(+2.07%)
Oct 19, 2022 5.890 5.950 5.770 5.790 15,499 -0.12(-2.03%)
Oct 18, 2022 5.950 5.950 5.866 5.910 13,532 +0.06(+1.03%)
Oct 17, 2022 5.720 5.930 5.720 5.850 14,636 +0.09(+1.56%)
Oct 14, 2022 6.050 6.050 5.670 5.760 40,760 -0.33(-5.42%)
Oct 13, 2022 5.950 6.214 5.840 6.090 45,526 +0.09(+1.50%)
Oct 12, 2022 5.930 6.100 5.778 6.000 43,737 +0.13(+2.21%)
Oct 11, 2022 5.670 5.900 5.612 5.870 19,688 +0.12(+2.08%)
Oct 10, 2022 5.570 5.770 5.570 5.751 8,658 +0.14(+2.51%)
Oct 07, 2022 5.840 5.840 5.500 5.610 17,591 -0.11(-1.92%)
Oct 06, 2022 5.460 5.740 5.455 5.720 37,765 +0.27(+4.95%)
Oct 05, 2022 5.590 5.700 5.351 5.450 15,989 -0.16(-2.85%)
Oct 04, 2022 5.450 5.710 5.350 5.610 40,780 +0.16(+2.94%)
Oct 03, 2022 5.510 5.589 5.440 5.450 70,535 +0.05(+0.93%)
Sep 30, 2022 5.480 5.550 5.270 5.400 33,891 -0.08(-1.46%)
Sep 29, 2022 5.150 5.480 5.090 5.480 49,826 +0.37(+7.24%)
Sep 28, 2022 5.040 5.110 5.037 5.110 11,586 +0.07(+1.44%)
Sep 27, 2022 5.030 5.085 4.980 5.037 27,096 +0.01(+0.15%)
Sep 26, 2022 5.100 5.150 4.950 5.030 20,028 -0.07(-1.37%)
Sep 23, 2022 5.100 5.110 5.040 5.100 14,505 +0.02(+0.39%)
Sep 22, 2022 5.300 5.300 5.060 5.080 7,492 -0.26(-4.87%)
Sep 21, 2022 5.270 5.350 5.220 5.340 11,683 +0.06(+1.14%)
Sep 20, 2022 5.140 5.280 5.110 5.280 22,670 +0.10(+1.93%)
Sep 19, 2022 5.180 5.200 5.040 5.180 39,140 +0.14(+2.78%)
Sep 16, 2022 5.150 5.197 5.030 5.040 42,036 -0.15(-2.89%)
Sep 15, 2022 5.160 5.260 5.120 5.190 29,893 +0.01(+0.19%)
Sep 14, 2022 5.260 5.360 5.080 5.180 90,506 +0.27(+5.42%)
Sep 13, 2022 4.900 5.010 4.850 4.914 6,658 +0.06(+1.32%)
Sep 12, 2022 4.900 4.998 4.850 4.850 11,596 -0.15(-3.00%)
Sep 09, 2022 5.138 5.138 5.000 5.000 1,684 +0.06(+1.21%)
Sep 08, 2022 5.050 5.050 4.850 4.940 3,922 +0.01(+0.20%)
Sep 07, 2022 4.860 4.930 4.860 4.930 3,039 +0.07(+1.44%)
Sep 06, 2022 4.950 5.153 4.860 4.860 11,322 -0.19(-3.76%)
Sep 02, 2022 5.160 5.160 5.050 5.050 3,129 +0.06(+1.23%)
Sep 01, 2022 4.970 5.000 4.850 4.989 6,411 +0.02(+0.37%)
Aug 31, 2022 4.970 5.090 4.890 4.970 12,520 -0.01(-0.20%)
Aug 30, 2022 5.000 5.090 4.947 4.980 3,883 -0.04(-0.80%)
Aug 29, 2022 4.960 5.020 4.930 5.020 3,998 +0.05(+1.01%)
Aug 26, 2022 5.040 5.040 4.960 4.970 2,077 -0.03(-0.60%)
Aug 25, 2022 5.290 5.290 5.000 5.000 6,773 +0.00(+0.00%)
Aug 24, 2022 5.200 5.200 4.920 5.000 14,527 -0.10(-1.96%)
Aug 23, 2022 5.120 5.300 5.020 5.100 15,485 +0.05(+0.99%)
Aug 22, 2022 5.160 5.440 5.050 5.050 34,531 -0.12(-2.32%)
Aug 19, 2022 5.080 5.170 5.059 5.170 4,231 +0.14(+2.78%)
Aug 18, 2022 5.050 5.130 4.930 5.030 11,696 +0.06(+1.21%)
Aug 17, 2022 4.900 5.000 4.900 4.970 8,630 +0.04(+0.81%)
Aug 16, 2022 5.040 5.040 4.930 4.930 6,664 -0.04(-0.80%)
Aug 15, 2022 5.010 5.050 4.970 4.970 9,241 +0.00(+0.00%)
Aug 12, 2022 5.050 5.050 4.960 4.970 5,221 -0.03(-0.60%)
Aug 11, 2022 5.058 5.060 4.955 5.000 5,182 +0.08(+1.63%)
Aug 10, 2022 4.990 5.012 4.910 4.920 7,594 -0.01(-0.20%)
Aug 09, 2022 4.950 5.000 4.930 4.930 3,724 -0.08(-1.60%)
Aug 08, 2022 4.930 5.098 4.910 5.010 17,613 +0.06(+1.21%)
Aug 05, 2022 5.005 5.005 4.910 4.950 5,360 +0.02(+0.41%)
Aug 04, 2022 4.960 4.980 4.930 4.930 9,280 -0.03(-0.60%)
Aug 03, 2022 4.960 5.100 4.960 4.960 3,382 +0.01(+0.20%)
Aug 02, 2022 5.030 5.030 4.950 4.950 3,789 +0.01(+0.20%)
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.