Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coda Octopus Group (NQ: CODA )

8.840 -0.180 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 8.950 9.000 8.800 8.840 5,939 -0.18(-2.00%)
Nov 26, 2024 9.350 9.350 8.810 9.020 23,661 -0.36(-3.84%)
Nov 25, 2024 9.320 9.380 8.980 9.380 87,290 +0.06(+0.64%)
Nov 22, 2024 9.520 9.520 9.001 9.320 57,750 -0.15(-1.58%)
Nov 21, 2024 9.800 9.890 9.330 9.470 40,370 -0.26(-2.67%)
Nov 20, 2024 9.110 9.800 8.760 9.730 251,623 +0.71(+7.87%)
Nov 19, 2024 8.540 9.160 8.540 9.020 191,559 +0.49(+5.74%)
Nov 18, 2024 8.840 8.900 8.150 8.530 345,938 -0.21(-2.40%)
Nov 15, 2024 8.690 8.900 8.690 8.740 15,165 +0.07(+0.81%)
Nov 14, 2024 8.820 8.934 8.670 8.670 27,900 -0.20(-2.25%)
Nov 13, 2024 8.930 8.993 8.670 8.870 26,850 +0.05(+0.57%)
Nov 12, 2024 9.140 9.140 8.730 8.820 31,185 -0.20(-2.22%)
Nov 11, 2024 9.150 9.150 8.930 9.020 71,420 -0.06(-0.66%)
Nov 08, 2024 8.650 9.120 8.590 9.080 168,383 +0.50(+5.83%)
Nov 07, 2024 8.680 8.754 8.500 8.580 43,645 -0.09(-1.04%)
Nov 06, 2024 8.730 8.841 8.650 8.670 19,082 +0.06(+0.70%)
Nov 05, 2024 8.820 8.840 8.610 8.610 14,193 -0.09(-1.03%)
Nov 04, 2024 8.755 8.850 8.580 8.700 21,148 +0.19(+2.23%)
Nov 01, 2024 8.500 8.670 8.460 8.510 43,395 -0.02(-0.23%)
Oct 31, 2024 8.760 8.950 8.480 8.530 22,643 -0.13(-1.50%)
Oct 30, 2024 8.780 9.030 8.660 8.660 78,673 -0.12(-1.37%)
Oct 29, 2024 8.830 8.890 8.720 8.780 39,683 -0.03(-0.34%)
Oct 28, 2024 8.390 8.900 8.310 8.810 61,835 +0.49(+5.89%)
Oct 25, 2024 8.185 8.390 8.185 8.320 23,683 +0.13(+1.59%)
Oct 24, 2024 8.290 8.290 8.040 8.190 36,475 -0.10(-1.21%)
Oct 23, 2024 8.420 8.420 8.140 8.290 20,402 -0.21(-2.47%)
Oct 22, 2024 8.270 8.550 8.270 8.500 29,814 +0.23(+2.78%)
Oct 21, 2024 8.300 8.495 8.150 8.270 48,158 -0.03(-0.36%)
Oct 18, 2024 8.490 8.560 8.200 8.300 26,048 -0.17(-2.01%)
Oct 17, 2024 8.710 8.710 8.200 8.470 46,849 -0.09(-1.05%)
Oct 16, 2024 8.481 8.830 8.472 8.560 35,976 +0.08(+0.94%)
Oct 15, 2024 8.350 8.500 8.190 8.480 55,345 +0.27(+3.29%)
Oct 14, 2024 7.970 8.330 7.900 8.210 59,337 +0.30(+3.79%)
Oct 11, 2024 8.030 8.065 7.900 7.910 34,007 -0.09(-1.12%)
Oct 10, 2024 7.760 8.040 7.662 8.000 39,960 +0.19(+2.43%)
Oct 09, 2024 8.110 8.140 7.770 7.810 44,051 -0.25(-3.10%)
Oct 08, 2024 7.990 8.120 7.850 8.060 23,156 +0.08(+0.94%)
Oct 07, 2024 7.380 7.990 7.383 7.985 49,362 +0.52(+6.89%)
Oct 04, 2024 7.400 7.596 7.390 7.470 18,601 +0.07(+0.95%)
Oct 03, 2024 7.400 7.400 7.310 7.400 3,608 -0.04(-0.54%)
Oct 02, 2024 7.260 7.440 7.234 7.440 15,660 +0.06(+0.81%)
Oct 01, 2024 7.350 7.380 7.250 7.380 16,567 +0.13(+1.79%)
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%)
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.