Indicators

Cadiz Inc (NQ: CDZI )

3.130 +0.020 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.930	10.10	9.920	10.04	273,331	+0.07(+0.70%)
Nov 27, 2020	10.08	10.38	9.920	9.970	37,700	-0.13(-1.29%)
Nov 25, 2020	10.01	10.10	10.00	10.10	118,300	+0.10(+1.00%)
Nov 24, 2020	9.730	10.00	9.730	10.00	213,414	+0.22(+2.25%)
Nov 23, 2020	9.750	9.825	9.570	9.780	95,089	+0.00(+0.00%)
Nov 20, 2020	9.750	9.840	9.570	9.780	76,700	-0.03(-0.31%)
Nov 19, 2020	9.850	9.950	9.750	9.810	109,594	+0.01(+0.10%)
Nov 18, 2020	9.810	9.840	9.690	9.800	50,841	-0.06(-0.61%)
Nov 17, 2020	9.870	9.950	9.820	9.860	56,063	-0.07(-0.70%)
Nov 16, 2020	9.980	10.01	9.900	9.930	72,973	-0.02(-0.20%)
Nov 13, 2020	9.870	9.970	9.791	9.950	55,400	+0.05(+0.51%)
Nov 12, 2020	10.02	10.06	9.680	9.900	83,218	-0.15(-1.49%)
Nov 11, 2020	10.03	10.18	9.930	10.05	77,697	+0.00(+0.00%)
Nov 10, 2020	9.980	10.59	9.900	10.05	134,394	+0.14(+1.41%)
Nov 09, 2020	9.720	10.00	9.600	9.910	115,494	+0.45(+4.76%)
Nov 06, 2020	9.500	9.630	9.260	9.460	130,400	-0.09(-0.94%)
Nov 05, 2020	9.520	9.620	9.460	9.550	63,917	+0.02(+0.21%)
Nov 04, 2020	9.520	9.665	9.470	9.530	71,498	-0.03(-0.31%)
Nov 03, 2020	9.520	9.660	9.450	9.560	96,960	+0.03(+0.31%)

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.