Skip to main content

Coda Octopus Group (NQ: CODA )

6.010 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 6.180 6.300 5.960 6.015 29,599 -0.10(-1.55%)
Jun 21, 2024 6.180 6.180 6.010 6.110 25,842 +0.01(+0.16%)
Jun 20, 2024 5.960 6.240 5.960 6.100 5,813 +0.14(+2.35%)
Jun 18, 2024 6.170 6.240 5.900 5.960 36,549 -0.30(-4.79%)
Jun 17, 2024 6.380 6.380 5.860 6.260 76,503 -0.06(-0.95%)
Jun 14, 2024 6.500 6.556 6.240 6.320 10,509 -0.07(-1.10%)
Jun 13, 2024 6.740 6.880 6.270 6.390 11,055 -0.12(-1.84%)
Jun 12, 2024 7.190 7.250 6.330 6.510 79,397 +0.02(+0.31%)
Jun 11, 2024 6.250 6.590 6.250 6.490 13,836 +0.10(+1.56%)
Jun 10, 2024 6.529 6.529 6.350 6.390 3,428 -0.19(-2.89%)
Jun 07, 2024 6.390 6.598 6.360 6.580 8,493 +0.09(+1.39%)
Jun 06, 2024 6.360 6.500 6.360 6.490 1,621 +0.08(+1.25%)
Jun 05, 2024 6.450 6.542 6.400 6.410 6,488 -0.13(-1.99%)
Jun 04, 2024 6.540 6.600 6.530 6.540 12,421 -0.05(-0.76%)
Jun 03, 2024 6.508 6.600 6.508 6.590 2,496 +0.09(+1.38%)
May 31, 2024 6.400 6.590 6.400 6.500 13,396 +0.09(+1.40%)
May 30, 2024 6.410 6.520 6.400 6.410 2,710 +0.00(+0.00%)
May 29, 2024 6.670 6.670 6.400 6.410 13,529 -0.25(-3.75%)
May 28, 2024 6.560 6.660 6.520 6.660 15,976 +0.02(+0.30%)
May 24, 2024 6.900 6.900 6.640 6.640 2,371 +0.09(+1.37%)
May 23, 2024 6.984 6.984 6.550 6.550 3,447 -0.10(-1.50%)
May 22, 2024 6.823 6.930 6.550 6.650 4,439 -0.04(-0.58%)
May 21, 2024 6.715 6.715 6.689 6.689 1,166 -0.10(-1.49%)
May 20, 2024 6.570 6.880 6.550 6.790 7,935 +0.22(+3.35%)
May 17, 2024 6.770 6.770 6.570 6.570 1,166 -0.02(-0.30%)
May 16, 2024 6.650 6.650 6.550 6.590 1,067 -0.10(-1.49%)
May 15, 2024 6.680 6.690 6.560 6.690 2,938 -0.08(-1.18%)
May 14, 2024 6.550 6.780 6.550 6.770 2,013 +0.12(+1.80%)
May 13, 2024 6.860 6.873 6.560 6.650 12,179 -0.37(-5.27%)
May 10, 2024 6.700 7.130 6.660 7.020 6,470 +0.13(+1.89%)
May 09, 2024 7.150 7.150 6.830 6.890 4,608 -0.19(-2.68%)
May 08, 2024 6.900 7.180 6.850 7.080 17,938 +0.27(+3.96%)
May 07, 2024 6.890 7.000 6.810 6.810 6,531 +0.04(+0.59%)
May 06, 2024 6.850 6.900 6.590 6.770 18,683 +0.07(+1.04%)
May 03, 2024 6.510 6.900 6.510 6.700 3,781 +0.19(+2.92%)
May 02, 2024 6.500 6.510 6.450 6.510 8,348 -0.11(-1.59%)
May 01, 2024 6.560 6.650 6.500 6.615 2,686 -0.04(-0.53%)
Apr 30, 2024 6.670 6.690 6.571 6.650 4,400 -0.06(-0.89%)
Apr 29, 2024 6.900 6.949 6.710 6.710 6,472 -0.04(-0.59%)
Apr 26, 2024 7.040 7.040 6.750 6.750 10,358 -0.17(-2.39%)
Apr 25, 2024 6.930 6.995 6.735 6.915 17,792 +0.01(+0.22%)
Apr 24, 2024 6.650 7.020 6.650 6.900 36,749 +0.34(+5.18%)
Apr 23, 2024 6.100 6.750 6.100 6.560 47,312 +0.56(+9.33%)
Apr 22, 2024 6.090 6.090 5.950 6.000 10,656 -0.03(-0.50%)
Apr 19, 2024 6.115 6.155 6.000 6.030 11,758 +0.03(+0.50%)
Apr 18, 2024 6.120 6.180 5.980 6.000 16,591 -0.08(-1.32%)
Apr 17, 2024 6.200 6.200 6.080 6.080 6,420 -0.15(-2.41%)
Apr 16, 2024 6.130 6.300 6.123 6.230 4,138 +0.11(+1.80%)
Apr 15, 2024 6.190 6.379 6.110 6.120 19,391 -0.04(-0.65%)
Apr 12, 2024 6.330 6.360 6.150 6.160 42,437 -0.17(-2.69%)
Apr 11, 2024 6.590 6.590 6.330 6.330 10,377 -0.19(-2.91%)
Apr 10, 2024 6.700 6.710 6.420 6.520 26,776 +0.20(+3.16%)
Apr 09, 2024 6.350 6.380 6.305 6.320 13,281 -0.03(-0.47%)
Apr 08, 2024 6.390 6.450 6.350 6.350 13,262 -0.05(-0.75%)
Apr 05, 2024 6.420 6.550 6.380 6.398 7,164 -0.10(-1.57%)
Apr 04, 2024 6.640 6.640 6.360 6.500 43,295 -0.02(-0.31%)
Apr 03, 2024 6.070 6.540 6.070 6.520 45,340 +0.45(+7.41%)
Apr 02, 2024 5.930 6.230 5.930 6.070 24,146 +0.14(+2.36%)
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.