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 (%)
Apr 30, 2020 6.060 6.240 5.790 6.100 56,420 +0.02(+0.33%)
Apr 29, 2020 5.750 6.207 5.750 6.080 210,949 +0.28(+4.83%)
Apr 28, 2020 5.380 5.810 5.270 5.800 109,594 +0.42(+7.81%)
Apr 27, 2020 5.110 5.470 4.928 5.380 58,176 +0.21(+4.06%)
Apr 24, 2020 5.090 5.240 4.909 5.170 51,100 +0.08(+1.57%)
Apr 23, 2020 4.790 5.140 4.700 5.090 65,007 +0.31(+6.49%)
Apr 22, 2020 4.770 4.865 4.570 4.780 28,740 +0.09(+1.92%)
Apr 21, 2020 4.770 4.850 4.510 4.690 48,082 -0.22(-4.48%)
Apr 20, 2020 4.910 5.170 4.810 4.910 20,277 -0.12(-2.39%)
Apr 17, 2020 5.000 5.350 4.940 5.030 47,100 +0.26(+5.45%)
Apr 16, 2020 4.950 4.950 4.600 4.770 51,101 -0.13(-2.65%)
Apr 15, 2020 4.950 5.050 4.820 4.900 21,980 -0.15(-2.97%)
Apr 14, 2020 5.240 5.600 5.000 5.050 45,427 -0.10(-1.94%)
Apr 13, 2020 5.410 5.410 5.000 5.150 46,370 -0.19(-3.56%)
Apr 09, 2020 5.710 5.930 5.310 5.340 68,400 -0.24(-4.30%)
Apr 08, 2020 5.350 5.630 5.350 5.580 37,975 +0.34(+6.49%)
Apr 07, 2020 5.850 5.950 5.200 5.240 42,363 -0.41(-7.26%)
Apr 06, 2020 5.490 5.650 5.481 5.650 41,019 +0.33(+6.20%)
Apr 03, 2020 5.470 5.620 5.160 5.320 25,500 -0.08(-1.48%)
Apr 02, 2020 5.290 5.500 5.075 5.400 38,961 +0.09(+1.69%)
Apr 01, 2020 5.480 5.650 5.190 5.310 46,992 -0.30(-5.35%)
Mar 31, 2020 5.400 5.700 5.260 5.610 53,283 +0.26(+4.86%)
Mar 30, 2020 5.050 5.680 4.900 5.350 40,408 +0.26(+5.11%)
Mar 27, 2020 5.430 5.700 5.050 5.090 30,400 -0.49(-8.78%)
Mar 26, 2020 5.330 5.700 5.330 5.580 31,720 +0.27(+5.08%)
Mar 25, 2020 5.090 5.730 5.027 5.310 61,876 +0.21(+4.12%)
Mar 24, 2020 4.810 5.400 4.710 5.100 57,224 +0.47(+10.15%)
Mar 23, 2020 5.200 5.220 4.410 4.630 69,046 -0.41(-8.13%)
Mar 20, 2020 5.180 5.710 5.010 5.040 141,900 -0.13(-2.51%)
Mar 19, 2020 4.670 5.190 4.561 5.170 93,864 +0.44(+9.30%)
Mar 18, 2020 5.280 5.352 4.490 4.730 88,747 -0.79(-14.31%)
Mar 17, 2020 5.690 5.796 5.270 5.520 64,753 -0.03(-0.54%)
Mar 16, 2020 5.210 5.730 5.100 5.550 99,199 -0.21(-3.65%)
Mar 13, 2020 5.830 5.830 5.170 5.760 90,500 +0.14(+2.49%)
Mar 12, 2020 5.470 5.780 5.220 5.620 120,384 -0.05(-0.88%)
Mar 11, 2020 5.790 5.860 5.460 5.670 78,927 -0.16(-2.74%)
Mar 10, 2020 6.030 6.070 5.660 5.830 59,563 -0.04(-0.68%)
Mar 09, 2020 5.790 6.280 5.550 5.870 99,098 -0.12(-2.00%)
Mar 06, 2020 6.140 6.400 5.885 5.990 143,500 -0.41(-6.41%)
Mar 05, 2020 6.180 6.450 6.180 6.400 70,262 +0.06(+0.95%)
Mar 04, 2020 6.340 6.400 6.100 6.340 37,999 +0.13(+2.09%)
Mar 03, 2020 6.380 6.430 6.080 6.210 121,027 -0.05(-0.80%)
Mar 02, 2020 6.280 6.315 6.050 6.260 89,294 -0.14(-2.19%)
Feb 28, 2020 6.010 6.460 6.000 6.400 146,000 +0.23(+3.73%)
Feb 27, 2020 6.370 6.750 6.140 6.170 113,070 -0.21(-3.29%)
Feb 26, 2020 6.630 6.750 6.150 6.380 86,187 -0.30(-4.49%)
Feb 25, 2020 6.420 6.860 6.166 6.680 177,666 +0.34(+5.36%)
Feb 24, 2020 6.505 6.505 6.140 6.340 127,247 -0.31(-4.66%)
Feb 21, 2020 6.870 6.992 6.570 6.650 45,000 -0.25(-3.62%)
Feb 20, 2020 6.800 7.100 6.740 6.900 41,189 +0.14(+2.07%)
Feb 19, 2020 6.710 6.840 6.710 6.760 18,912 +0.07(+1.05%)
Feb 18, 2020 6.960 7.090 6.650 6.690 67,494 -0.35(-4.97%)
Feb 14, 2020 6.870 7.140 6.800 7.040 65,500 +0.18(+2.62%)
Feb 13, 2020 6.700 6.940 6.660 6.860 71,997 +0.17(+2.54%)
Feb 12, 2020 6.610 6.750 6.560 6.690 43,573 +0.15(+2.29%)
Feb 11, 2020 6.620 6.620 6.350 6.540 46,155 -0.03(-0.46%)
Feb 10, 2020 6.500 6.820 6.410 6.570 76,456 +0.22(+3.46%)
Feb 07, 2020 6.490 6.600 6.305 6.350 60,500 -0.15(-2.31%)
Feb 06, 2020 6.740 6.761 6.400 6.500 73,785 -0.18(-2.69%)
Feb 05, 2020 7.170 7.230 6.610 6.680 144,921 +0.16(+2.45%)
Feb 04, 2020 6.250 6.550 6.200 6.520 58,919 +0.37(+6.02%)
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.