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 )

6.689 +0.119 (+1.81%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 20, 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 (%)
Aug 31, 2018 4.125 4.125 4.125 0 -0.04(-0.85%)
Aug 30, 2018 4.143 4.160 4.143 4.160 1,133 -0.02(-0.56%)
Aug 29, 2018 4.169 4.196 4.117 4.183 19,571 -0.06(-1.42%)
Aug 28, 2018 4.260 4.268 4.200 4.243 2,502 +0.00(+0.08%)
Aug 27, 2018 4.220 4.311 4.199 4.240 13,806 -0.01(-0.24%)
Aug 24, 2018 4.320 4.320 4.170 4.250 4,600 -0.04(-0.93%)
Aug 23, 2018 4.300 4.305 4.244 4.290 7,443 -0.06(-1.38%)
Aug 22, 2018 4.300 4.350 4.260 4.350 2,973 +0.00(+0.00%)
Aug 21, 2018 4.340 4.390 4.210 4.350 40,144 -0.05(-1.07%)
Aug 20, 2018 4.180 4.397 4.159 4.397 15,270 +0.20(+4.69%)
Aug 17, 2018 4.230 4.400 4.100 4.200 48,500 -0.01(-0.24%)
Aug 16, 2018 4.123 4.320 4.119 4.210 8,552 -0.03(-0.79%)
Aug 15, 2018 4.320 4.320 3.910 4.243 52,285 -0.10(-2.23%)
Aug 14, 2018 4.362 4.445 4.340 4.340 23,044 +0.01(+0.23%)
Aug 13, 2018 4.500 4.500 4.250 4.330 22,688 -0.21(-4.63%)
Aug 10, 2018 4.530 4.550 4.350 4.540 13,400 +0.04(+0.89%)
Aug 09, 2018 4.541 4.601 4.280 4.500 9,310 -0.14(-2.97%)
Aug 08, 2018 4.585 4.696 4.510 4.638 10,214 +0.05(+1.04%)
Aug 07, 2018 4.560 4.740 4.510 4.590 14,765 -0.07(-1.51%)
Aug 06, 2018 4.650 4.660 4.484 4.660 11,863 +0.04(+0.88%)
Aug 03, 2018 4.700 4.700 4.570 4.620 48,300 -0.09(-1.91%)
Aug 02, 2018 4.550 4.790 4.430 4.710 23,877 +0.15(+3.25%)
Aug 01, 2018 4.570 4.585 4.540 4.562 15,920 -0.07(-1.47%)
Jul 31, 2018 4.500 4.630 4.400 4.630 28,151 +0.04(+0.87%)
Jul 30, 2018 4.800 4.800 4.520 4.590 53,564 -0.20(-4.18%)
Jul 27, 2018 4.850 4.880 4.650 4.790 63,100 -0.03(-0.62%)
Jul 26, 2018 4.760 4.900 4.630 4.820 45,916 +0.11(+2.34%)
Jul 25, 2018 4.780 4.810 4.630 4.710 67,854 -0.09(-1.87%)
Jul 24, 2018 5.000 5.050 4.690 4.800 80,211 -0.15(-3.03%)
Jul 23, 2018 5.010 5.050 4.850 4.950 58,149 -0.10(-1.98%)
Jul 20, 2018 5.300 5.410 4.880 5.050 230,929 -0.24(-4.54%)
Jul 19, 2018 4.570 5.330 4.570 5.290 564,629 +0.75(+16.52%)
Jul 18, 2018 4.810 4.810 4.240 4.540 471,216 -0.27(-5.61%)
Jul 17, 2018 5.560 5.760 4.500 4.810 1,184,046 -1.34(-21.79%)
Jul 16, 2018 7.910 8.440 5.410 6.150 10,601,799 +2.42(+64.87%)
Jul 13, 2018 3.700 3.842 3.700 3.730 10,201 +0.01(+0.27%)
Jul 12, 2018 3.760 3.760 3.530 3.720 602 +0.02(+0.43%)
Jul 11, 2018 3.710 3.800 3.700 3.704 11,703 +0.01(+0.38%)
Jul 09, 2018 3.690 3.690 3.690 90 -0.03(-0.81%)
Jul 06, 2018 3.800 3.800 3.630 3.720 17,545 -0.16(-4.12%)
Jul 05, 2018 3.880 3.880 3.880 3.880 1,583 +0.18(+4.86%)
Jul 03, 2018 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 02, 2018 3.820 3.820 3.700 3.700 10,168 -0.12(-3.14%)
Jun 29, 2018 3.820 3.820 3.820 3.820 159 +0.00(+0.00%)
Jun 28, 2018 3.820 3.820 3.820 3.820 130 -0.01(-0.26%)
Jun 27, 2018 3.850 3.850 3.830 3.830 691 -0.02(-0.52%)
Jun 26, 2018 3.820 3.850 3.820 3.850 256 -0.13(-3.27%)
Jun 25, 2018 3.812 3.980 3.812 3.980 483 -0.02(-0.50%)
Jun 22, 2018 3.800 4.000 3.800 4.000 15,634 +0.15(+3.90%)
Jun 21, 2018 3.820 3.850 3.800 3.850 2,281 -0.12(-3.02%)
Jun 20, 2018 3.910 3.970 3.900 3.970 3,250 +0.05(+1.28%)
Jun 19, 2018 4.000 4.000 3.920 3.920 566 -0.07(-1.75%)
Jun 18, 2018 3.870 4.000 3.870 3.990 7,257 +0.34(+9.32%)
Jun 15, 2018 3.776 3.820 3.650 22,572 -0.17(-4.45%)
Jun 14, 2018 3.710 4.080 3.710 3.820 5,935 +0.09(+2.41%)
Jun 13, 2018 3.850 4.070 3.730 3.730 39,586 -0.17(-4.36%)
Jun 12, 2018 3.900 3.900 3.700 3.900 8,410 +0.02(+0.52%)
Jun 11, 2018 3.870 3.880 3.870 3.880 517 +0.01(+0.26%)
Jun 08, 2018 3.916 3.916 3.870 3.870 851 -0.04(-1.02%)
Jun 07, 2018 3.760 3.930 3.675 3.910 3,742 +0.19(+5.11%)
Jun 06, 2018 3.850 3.920 3.710 3.720 4,784 -0.08(-2.11%)
Jun 05, 2018 3.900 3.939 3.800 3.800 3,008 -0.13(-3.31%)
Jun 04, 2018 3.988 4.040 3.930 3.930 12,523 +0.08(+2.08%)
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.