Coda Octopus Group (NQ: CODA )

7.880 USD -0.020 (-0.25%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 7.900 7.930 7.870 7.880 4,037 -0.02(-0.25%)
May 13, 2021 7.910 7.980 7.630 7.900 13,756 +0.15(+1.94%)
May 12, 2021 7.650 7.990 7.650 7.750 21,720 -0.16(-2.05%)
May 11, 2021 7.667 7.916 7.610 7.912 3,273 +0.14(+1.83%)
May 10, 2021 7.830 7.850 7.660 7.770 16,601 -0.18(-2.26%)
May 07, 2021 7.700 8.160 7.660 7.950 13,127 +0.25(+3.25%)
May 06, 2021 8.160 8.270 7.700 7.700 6,515 -0.20(-2.53%)
May 05, 2021 7.790 8.050 7.790 7.900 14,105 +0.19(+2.40%)
May 04, 2021 7.740 8.100 7.670 7.715 5,705 -0.31(-3.80%)
May 03, 2021 8.420 8.420 7.985 8.020 3,766 +0.02(+0.25%)
Apr 30, 2021 7.990 8.350 7.990 8.000 15,300 -0.04(-0.50%)
Apr 29, 2021 8.040 8.050 7.855 8.040 12,560 -0.03(-0.37%)
Apr 28, 2021 8.190 8.190 7.920 8.070 7,845 -0.01(-0.12%)
Apr 27, 2021 8.250 8.250 7.865 8.080 9,465 -0.04(-0.49%)
Apr 26, 2021 7.960 8.150 7.723 8.120 13,847 +0.26(+3.31%)
Apr 23, 2021 8.260 8.260 7.860 7.860 7,400 -0.25(-3.08%)
Apr 22, 2021 8.380 8.600 8.100 8.110 9,287 -0.49(-5.70%)
Apr 21, 2021 8.770 8.770 8.590 8.600 15,795 -0.10(-1.15%)
Apr 20, 2021 8.660 8.700 8.500 8.700 13,100 +0.12(+1.40%)
Apr 19, 2021 8.250 8.790 8.215 8.580 22,226 +0.22(+2.63%)
Apr 16, 2021 8.280 8.500 8.080 8.360 20,800 +0.06(+0.72%)
Apr 15, 2021 8.420 8.471 8.230 8.300 6,076 -0.26(-3.04%)
Apr 14, 2021 8.310 8.590 8.310 8.560 7,955 +0.22(+2.64%)
Apr 13, 2021 8.600 8.600 8.340 8.340 10,405 -0.21(-2.46%)
Apr 12, 2021 9.000 9.000 8.390 8.550 19,863 -0.40(-4.47%)
Apr 09, 2021 8.800 9.125 8.690 8.950 11,200 +0.21(+2.40%)
Apr 08, 2021 9.260 9.360 8.660 8.740 20,361 -0.43(-4.69%)
Apr 07, 2021 9.390 9.390 9.020 9.170 32,336 -0.33(-3.47%)
Apr 06, 2021 8.840 9.630 8.810 9.500 37,575 +0.67(+7.59%)
Apr 05, 2021 9.000 9.270 8.710 8.830 18,788 -0.17(-1.89%)
Apr 01, 2021 8.960 9.510 8.746 9.000 50,800 +0.12(+1.35%)
Mar 31, 2021 7.950 9.110 7.950 8.880 39,524 +0.70(+8.56%)
Mar 30, 2021 7.960 8.180 7.960 8.180 16,915 +0.18(+2.25%)
Mar 29, 2021 7.960 8.210 7.610 8.000 15,840 -0.01(-0.12%)
Mar 26, 2021 8.110 8.910 7.670 8.010 12,200 -0.09(-1.11%)
Mar 25, 2021 8.300 8.300 7.940 8.100 14,170 -0.35(-4.14%)
Mar 24, 2021 8.910 8.950 8.140 8.450 34,945 -0.54(-6.01%)
Mar 23, 2021 9.200 9.220 8.660 8.990 33,335 -0.18(-1.96%)
Mar 22, 2021 8.720 9.320 8.610 9.170 88,144 +0.54(+6.26%)
Mar 19, 2021 8.210 8.840 8.210 8.630 85,100 +0.37(+4.48%)
Mar 18, 2021 8.020 8.750 8.020 8.260 84,218 +0.17(+2.10%)
Mar 17, 2021 7.940 8.390 7.940 8.090 16,830 +0.04(+0.50%)
Mar 16, 2021 8.418 8.418 7.820 8.050 57,496 -0.35(-4.17%)
Mar 15, 2021 8.110 8.400 8.020 8.400 26,536 -0.03(-0.36%)
Mar 12, 2021 8.510 8.560 8.250 8.430 19,700 -0.01(-0.06%)
Mar 11, 2021 8.150 8.500 8.000 8.435 72,396 +0.36(+4.39%)
Mar 10, 2021 7.370 8.080 7.270 8.080 49,044 +0.81(+11.14%)
Mar 09, 2021 7.220 7.380 7.200 7.270 21,227 +0.12(+1.68%)
Mar 08, 2021 7.110 7.320 7.050 7.150 21,839 +0.18(+2.58%)
Mar 05, 2021 7.410 7.450 6.680 6.970 75,200 -0.35(-4.78%)
Mar 04, 2021 7.750 7.830 7.170 7.320 41,846 -0.43(-5.55%)
Mar 03, 2021 7.880 7.890 7.640 7.750 27,120 +0.07(+0.91%)
Mar 02, 2021 7.520 7.950 7.520 7.680 17,319 +0.02(+0.26%)
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.