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 (%)
Dec 31, 2018	10.45	10.45	10.11	10.30	189,800	-0.02(-0.19%)
Dec 28, 2018	9.690	10.62	9.620	10.32	342,100	+0.87(+9.21%)
Dec 27, 2018	9.550	9.570	9.240	9.450	107,950	+0.02(+0.21%)
Dec 26, 2018	8.800	9.470	8.660	9.430	109,211	+0.66(+7.53%)
Dec 24, 2018	8.770	8.910	8.660	8.770	32,900	-0.01(-0.11%)
Dec 21, 2018	8.720	8.920	8.530	8.780	238,100	+0.03(+0.34%)
Dec 20, 2018	8.900	8.950	8.710	8.750	156,413	-0.12(-1.35%)
Dec 19, 2018	8.750	9.030	8.710	8.870	60,141	+0.11(+1.26%)
Dec 18, 2018	8.690	9.050	8.680	8.760	141,617	+0.07(+0.81%)
Dec 17, 2018	9.270	9.270	8.610	8.690	129,949	-0.58(-6.26%)
Dec 14, 2018	9.500	9.500	9.210	9.270	113,800	-0.30(-3.13%)
Dec 13, 2018	9.900	9.900	9.520	9.570	46,798	-0.31(-3.14%)
Dec 12, 2018	10.09	10.34	9.840	9.880	116,825	-0.16(-1.59%)
Dec 11, 2018	9.840	10.28	9.770	10.04	456,533	+0.26(+2.66%)
Dec 10, 2018	9.850	10.00	9.730	9.780	306,743	-0.08(-0.81%)
Dec 07, 2018	9.900	9.940	9.710	9.860	47,600	-0.05(-0.50%)
Dec 06, 2018	10.12	10.12	9.800	9.910	110,065	-0.28(-2.75%)
Dec 04, 2018	10.63	10.76	10.07	10.19	75,800	-0.59(-5.47%)

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.