Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coda Octopus Group (NQ: CODA )

7.020 +0.130 (+1.89%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2024 5.970 5.970 5.805 5.930 10,980 +0.16(+2.77%)
Mar 28, 2024 5.710 5.970 5.710 5.770 21,311 +0.05(+0.87%)
Mar 27, 2024 5.750 5.790 5.720 5.720 1,660 +0.00(+0.00%)
Mar 26, 2024 5.870 5.874 5.660 5.720 23,609 +0.06(+1.15%)
Mar 25, 2024 5.745 5.900 5.650 5.655 5,015 -0.07(-1.22%)
Mar 22, 2024 5.780 5.880 5.650 5.725 15,836 +0.07(+1.33%)
Mar 21, 2024 5.680 5.720 5.570 5.650 17,900 +0.06(+1.07%)
Mar 20, 2024 5.670 5.800 5.550 5.590 6,811 -0.01(-0.18%)
Mar 19, 2024 5.570 5.770 5.500 5.600 13,770 +0.10(+1.82%)
Mar 18, 2024 5.990 6.070 5.500 5.500 67,784 -0.01(-0.18%)
Mar 15, 2024 5.520 5.600 5.500 5.510 45,533 -0.01(-0.18%)
Mar 14, 2024 5.570 5.640 5.520 5.520 28,671 -0.07(-1.25%)
Mar 13, 2024 5.550 5.730 5.550 5.590 23,487 +0.04(+0.72%)
Mar 12, 2024 5.570 5.630 5.550 5.550 13,620 -0.02(-0.36%)
Mar 11, 2024 5.670 5.740 5.570 5.570 31,513 -0.07(-1.24%)
Mar 08, 2024 5.660 5.670 5.620 5.640 10,336 -0.06(-1.05%)
Mar 07, 2024 5.743 5.743 5.650 5.700 3,720 +0.03(+0.53%)
Mar 06, 2024 5.740 5.810 5.660 5.670 16,055 -0.04(-0.61%)
Mar 05, 2024 5.820 5.900 5.670 5.705 16,970 -0.06(-1.13%)
Mar 04, 2024 5.810 5.940 5.770 5.770 3,587 -0.04(-0.69%)
Mar 01, 2024 5.930 6.105 5.770 5.810 18,702 -0.12(-2.02%)
Feb 29, 2024 5.700 5.930 5.620 5.930 21,433 +0.28(+4.96%)
Feb 28, 2024 5.620 5.800 5.610 5.650 8,866 -0.04(-0.70%)
Feb 27, 2024 5.597 5.800 5.589 5.690 24,235 +0.11(+1.97%)
Feb 26, 2024 5.550 5.580 5.480 5.580 27,735 +0.04(+0.63%)
Feb 23, 2024 5.600 5.610 5.520 5.545 18,675 +0.03(+0.45%)
Feb 22, 2024 5.550 5.620 5.520 5.520 20,566 +0.01(+0.18%)
Feb 21, 2024 5.580 5.622 5.500 5.510 25,647 -0.05(-0.90%)
Feb 20, 2024 5.650 5.663 5.560 5.560 20,495 -0.13(-2.28%)
Feb 16, 2024 5.700 5.861 5.680 5.690 7,718 +0.03(+0.53%)
Feb 15, 2024 5.550 5.700 5.550 5.660 23,849 +0.11(+1.98%)
Feb 14, 2024 5.590 5.780 5.550 5.550 11,580 -0.02(-0.36%)
Feb 13, 2024 5.560 5.685 5.510 5.570 22,578 -0.02(-0.36%)
Feb 12, 2024 5.700 5.870 5.590 5.590 21,423 -0.04(-0.71%)
Feb 09, 2024 5.570 5.670 5.500 5.630 25,131 +0.10(+1.81%)
Feb 08, 2024 5.470 5.590 5.420 5.530 45,651 +0.10(+1.84%)
Feb 07, 2024 5.480 5.595 5.410 5.430 84,408 -0.01(-0.18%)
Feb 06, 2024 5.370 5.500 5.370 5.440 33,818 +0.06(+1.12%)
Feb 05, 2024 5.330 5.401 5.330 5.380 19,632 +0.03(+0.56%)
Feb 02, 2024 5.270 5.470 5.260 5.350 28,967 +0.01(+0.19%)
Feb 01, 2024 5.330 5.425 5.260 5.340 19,071 +0.06(+1.14%)
Jan 31, 2024 5.430 5.570 5.260 5.280 57,825 -0.20(-3.65%)
Jan 30, 2024 5.350 5.480 5.280 5.480 49,221 +0.12(+2.24%)
Jan 29, 2024 5.600 5.780 5.210 5.360 348,731 -0.82(-13.27%)
Jan 26, 2024 6.200 6.290 6.000 6.180 53,529 -0.06(-0.96%)
Jan 25, 2024 6.210 6.410 6.120 6.240 8,946 +0.09(+1.46%)
Jan 24, 2024 6.510 6.530 6.060 6.150 70,681 -0.36(-5.53%)
Jan 23, 2024 6.660 6.660 6.510 6.510 33,758 -0.10(-1.51%)
Jan 22, 2024 6.630 6.750 6.580 6.610 18,954 -0.01(-0.15%)
Jan 19, 2024 6.670 6.680 6.620 6.620 4,648 +0.00(+0.00%)
Jan 18, 2024 6.740 6.740 6.620 6.620 21,213 -0.11(-1.63%)
Jan 17, 2024 6.810 6.820 6.730 6.730 8,819 +0.00(+0.00%)
Jan 16, 2024 6.680 6.850 6.670 6.730 19,597 -0.04(-0.59%)
Jan 12, 2024 6.590 6.840 6.590 6.770 3,882 +0.11(+1.65%)
Jan 11, 2024 6.600 6.800 6.528 6.660 42,542 +0.13(+1.99%)
Jan 10, 2024 6.420 6.630 6.410 6.530 42,809 +0.10(+1.50%)
Jan 09, 2024 6.200 6.440 6.200 6.433 26,531 +0.25(+4.02%)
Jan 08, 2024 6.030 6.200 6.030 6.185 18,728 +0.17(+2.91%)
Jan 05, 2024 6.085 6.085 6.010 6.010 3,561 -0.06(-0.99%)
Jan 04, 2024 6.050 6.140 5.990 6.070 7,713 +0.07(+1.17%)
Jan 03, 2024 6.110 6.150 5.960 6.000 32,080 -0.09(-1.56%)
Jan 02, 2024 6.000 6.140 6.000 6.095 37,550 +0.08(+1.25%)
Dec 29, 2023 6.040 6.110 6.010 6.020 9,101 +0.01(+0.17%)
Dec 28, 2023 6.150 6.150 6.010 6.010 15,449 +0.00(+0.00%)
Dec 27, 2023 6.020 6.140 6.010 6.010 10,732 -0.05(-0.83%)
Dec 26, 2023 6.100 6.119 6.020 6.060 11,813 -0.02(-0.33%)
Dec 22, 2023 5.960 6.080 5.950 6.080 36,400 +0.05(+0.83%)
Dec 21, 2023 6.000 6.070 5.978 6.030 6,875 +0.07(+1.17%)
Dec 20, 2023 5.960 6.099 5.950 5.960 15,327 -0.14(-2.30%)
Dec 19, 2023 5.950 6.141 5.950 6.100 16,667 +0.11(+1.84%)
Dec 18, 2023 5.829 6.090 5.829 5.990 29,759 +0.16(+2.74%)
Dec 15, 2023 5.920 5.920 5.810 5.830 12,065 +0.02(+0.34%)
Dec 14, 2023 5.740 5.890 5.670 5.810 47,569 +0.15(+2.65%)
Dec 13, 2023 5.820 5.880 5.660 5.660 81,297 -0.04(-0.70%)
Dec 12, 2023 5.930 5.940 5.510 5.700 101,126 -0.18(-3.06%)
Dec 11, 2023 5.870 6.120 5.870 5.880 15,231 -0.02(-0.34%)
Dec 08, 2023 5.930 6.020 5.860 5.900 7,747 +0.01(+0.17%)
Dec 07, 2023 5.880 5.950 5.860 5.890 13,435 -0.02(-0.34%)
Dec 06, 2023 5.990 5.990 5.860 5.910 19,932 +0.06(+1.03%)
Dec 05, 2023 6.000 6.020 5.850 5.850 25,441 -0.12(-2.01%)
Dec 04, 2023 6.073 6.073 5.860 5.970 45,278 -0.00(-0.08%)
Dec 01, 2023 5.930 6.073 5.900 5.975 53,785 +0.04(+0.76%)
Nov 30, 2023 6.080 6.264 5.920 5.930 42,558 -0.14(-2.31%)
Nov 29, 2023 6.090 6.090 6.010 6.070 12,647 +0.06(+1.00%)
Nov 28, 2023 6.150 6.150 6.010 6.010 12,317 -0.14(-2.28%)
Nov 27, 2023 5.960 6.225 5.960 6.150 17,616 +0.10(+1.57%)
Nov 24, 2023 6.030 6.130 5.960 6.055 25,547 +0.04(+0.58%)
Nov 22, 2023 6.000 6.130 6.000 6.020 20,062 +0.02(+0.33%)
Nov 21, 2023 6.146 6.394 6.000 6.000 28,866 -0.14(-2.28%)
Nov 20, 2023 6.470 6.470 6.140 6.140 30,612 -0.09(-1.44%)
Nov 17, 2023 6.330 6.355 6.230 6.230 9,252 -0.10(-1.58%)
Nov 16, 2023 6.490 6.490 6.330 6.330 15,550 -0.13(-2.01%)
Nov 15, 2023 6.600 6.600 6.460 6.460 4,366 -0.03(-0.46%)
Nov 14, 2023 6.400 6.600 6.350 6.490 22,921 +0.08(+1.25%)
Nov 13, 2023 6.520 6.650 6.410 6.410 20,258 -0.11(-1.69%)
Nov 10, 2023 6.620 6.670 6.520 6.520 6,214 -0.08(-1.21%)
Nov 09, 2023 6.750 6.780 6.580 6.600 9,599 -0.10(-1.49%)
Nov 08, 2023 6.740 6.850 6.660 6.700 14,850 +0.00(+0.00%)
Nov 07, 2023 6.800 6.970 6.700 6.700 3,463 -0.10(-1.47%)
Nov 06, 2023 6.980 7.040 6.800 6.800 5,129 -0.22(-3.13%)
Nov 03, 2023 6.940 7.120 6.800 7.020 20,100 +0.15(+2.18%)
Nov 02, 2023 6.800 6.950 6.733 6.870 7,423 +0.19(+2.82%)
Nov 01, 2023 6.600 6.770 6.600 6.682 4,310 +0.08(+1.24%)
Oct 31, 2023 6.610 6.750 6.600 6.600 4,490 -0.14(-2.08%)
Oct 30, 2023 6.590 6.750 6.460 6.740 16,740 +0.16(+2.43%)
Oct 27, 2023 6.580 6.580 6.500 6.580 1,693 -0.04(-0.60%)
Oct 26, 2023 6.320 6.692 6.320 6.620 2,685 +0.22(+3.52%)
Oct 25, 2023 6.400 6.509 6.300 6.395 1,696 +0.07(+1.19%)
Oct 24, 2023 6.400 6.400 6.230 6.320 3,165 +0.01(+0.16%)
Oct 23, 2023 6.440 6.520 6.200 6.310 16,615 -0.09(-1.41%)
Oct 20, 2023 6.520 6.605 6.400 6.400 7,337 -0.05(-0.78%)
Oct 19, 2023 6.700 6.700 6.450 6.450 5,538 -0.22(-3.30%)
Oct 18, 2023 6.750 6.750 6.615 6.670 1,581 -0.08(-1.19%)
Oct 17, 2023 6.860 6.860 6.650 6.750 8,550 +0.14(+2.12%)
Oct 16, 2023 6.450 6.790 6.450 6.610 13,286 +0.05(+0.76%)
Oct 13, 2023 6.360 6.560 6.270 6.560 11,808 +0.27(+4.29%)
Oct 12, 2023 6.300 6.315 6.200 6.290 10,870 -0.01(-0.16%)
Oct 11, 2023 6.230 6.350 6.230 6.300 12,727 +0.16(+2.61%)
Oct 10, 2023 5.940 6.230 5.940 6.140 17,146 +0.21(+3.54%)
Oct 09, 2023 5.890 6.270 5.890 5.930 24,602 -0.07(-1.17%)
Oct 06, 2023 5.920 6.030 5.890 6.000 26,287 +0.09(+1.52%)
Oct 05, 2023 6.180 6.180 5.880 5.910 17,550 -0.09(-1.50%)
Oct 04, 2023 5.920 6.200 5.910 6.000 28,951 +0.02(+0.33%)
Oct 03, 2023 6.170 6.220 5.930 5.980 25,075 -0.18(-2.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.