Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

2.640 +0.130 (+5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 31, 2022 2.150 2.190 2.020 2.070 180,445 -0.11(-5.05%)
Mar 30, 2022 2.350 2.480 2.165 2.180 475,538 -0.15(-6.44%)
Mar 29, 2022 2.140 2.420 2.140 2.330 531,372 +0.20(+9.39%)
Mar 28, 2022 2.140 2.180 2.105 2.130 132,049 -0.02(-0.93%)
Mar 25, 2022 2.150 2.210 2.120 2.150 143,779 +0.00(+0.00%)
Mar 24, 2022 2.280 2.295 2.130 2.150 283,403 -0.06(-2.71%)
Mar 23, 2022 2.260 2.470 2.160 2.210 502,139 +0.06(+2.79%)
Mar 22, 2022 2.190 2.265 2.100 2.150 537,793 -0.07(-3.15%)
Mar 21, 2022 1.760 2.469 1.760 2.220 1,514,782 +0.47(+26.86%)
Mar 18, 2022 1.680 1.795 1.660 1.750 632,959 +0.08(+4.79%)
Mar 17, 2022 1.840 1.840 1.670 1.670 427,761 -0.14(-7.73%)
Mar 16, 2022 1.850 1.910 1.780 1.810 251,789 -0.04(-2.16%)
Mar 15, 2022 1.730 1.930 1.702 1.850 366,225 +0.12(+6.94%)
Mar 14, 2022 1.900 1.910 1.690 1.730 393,113 -0.10(-5.46%)
Mar 11, 2022 1.930 1.935 1.830 1.830 244,467 -0.09(-4.69%)
Mar 10, 2022 1.980 2.020 1.860 1.920 132,244 -0.08(-4.00%)
Mar 09, 2022 2.080 2.110 1.985 2.000 99,779 +0.07(+3.63%)
Mar 08, 2022 2.020 2.050 1.900 1.930 187,007 -0.08(-3.98%)
Mar 07, 2022 2.100 2.140 1.995 2.010 208,489 -0.09(-4.29%)
Mar 04, 2022 2.070 2.140 1.980 2.100 130,009 +0.04(+1.94%)
Mar 03, 2022 2.150 2.150 1.940 2.060 438,091 -0.09(-4.19%)
Mar 02, 2022 2.310 2.310 2.110 2.150 111,748 -0.16(-6.93%)
Mar 01, 2022 2.640 2.640 2.280 2.310 233,457 -0.29(-11.15%)
Feb 28, 2022 2.340 2.620 2.310 2.600 254,813 +0.27(+11.59%)
Feb 25, 2022 2.320 2.400 2.210 2.330 290,695 -0.02(-0.85%)
Feb 24, 2022 1.950 2.380 1.934 2.350 263,281 +0.35(+17.50%)
Feb 23, 2022 2.190 2.255 1.980 2.000 233,816 -0.14(-6.54%)
Feb 22, 2022 2.250 2.303 2.120 2.140 207,533 -0.12(-5.31%)
Feb 18, 2022 2.260 0 +0.08(+3.67%)
Feb 17, 2022 2.270 2.270 2.130 2.180 233,955 -0.10(-4.39%)
Feb 16, 2022 2.320 2.420 2.190 2.280 190,726 -0.06(-2.56%)
Feb 15, 2022 2.260 2.380 2.130 2.340 365,847 +0.14(+6.36%)
Feb 14, 2022 1.900 2.300 1.900 2.200 600,763 +0.30(+15.79%)
Feb 11, 2022 1.900 2.050 1.830 1.900 496,420 -0.03(-1.55%)
Feb 10, 2022 2.050 2.080 1.900 1.930 574,168 -0.18(-8.53%)
Feb 09, 2022 2.170 2.260 2.070 2.110 389,939 -0.06(-2.76%)
Feb 08, 2022 2.145 2.225 2.120 2.170 228,116 -0.01(-0.46%)
Feb 07, 2022 2.220 2.290 2.160 2.180 196,924 -0.07(-3.11%)
Feb 04, 2022 2.210 2.280 2.050 2.250 518,360 +0.08(+3.93%)
Feb 03, 2022 2.280 2.120 2.165 601,583 -0.17(-7.48%)
Feb 02, 2022 2.720 2.730 2.200 2.340 393,496 -0.38(-13.97%)
Feb 01, 2022 2.810 2.850 2.680 2.720 147,852 -0.09(-3.20%)
Jan 31, 2022 2.520 2.840 2.810 396,377 +0.13(+4.85%)
Jan 28, 2022 2.750 2.800 2.560 2.680 524,539 +0.18(+7.20%)
Jan 27, 2022 2.890 2.890 2.470 2.500 340,546 -0.30(-10.71%)
Jan 26, 2022 3.000 3.120 2.780 2.800 397,061 -0.19(-6.35%)
Jan 25, 2022 3.000 3.070 2.900 2.990 370,861 -0.03(-0.99%)
Jan 24, 2022 2.960 3.050 2.740 3.020 246,064 -0.01(-0.33%)
Jan 21, 2022 2.960 3.110 2.900 3.030 188,059 +0.03(+1.00%)
Jan 20, 2022 3.100 3.150 3.000 3.000 218,370 -0.15(-4.76%)
Jan 19, 2022 3.210 3.235 2.980 3.150 188,897 +0.02(+0.64%)
Jan 18, 2022 3.350 3.350 3.120 3.130 206,256 -0.18(-5.44%)
Jan 14, 2022 3.310 0 -0.09(-2.65%)
Jan 13, 2022 3.530 3.570 3.390 3.400 181,583 -0.14(-3.95%)
Jan 12, 2022 3.800 3.900 3.540 3.540 202,123 -0.27(-7.09%)
Jan 11, 2022 3.590 3.830 3.510 3.810 190,508 +0.18(+4.96%)
Jan 10, 2022 4.080 4.170 3.580 3.630 279,624 -0.45(-11.03%)
Jan 07, 2022 4.040 4.121 4.040 4.080 152,507 +0.04(+0.99%)
Jan 06, 2022 3.980 4.060 3.840 4.040 163,893 +0.11(+2.80%)
Jan 05, 2022 3.950 4.020 3.910 3.930 267,724 -0.02(-0.51%)
Jan 04, 2022 4.170 4.270 3.930 3.950 545,994 -0.27(-6.40%)
Jan 03, 2022 3.800 4.270 3.800 4.220 357,787 +0.36(+9.33%)
Dec 31, 2021 3.840 3.985 3.594 3.860 154,564 +0.00(+0.00%)
Dec 30, 2021 3.590 3.900 3.520 3.860 428,698 +0.31(+8.73%)
Dec 29, 2021 3.740 3.770 3.520 3.550 287,204 -0.20(-5.33%)
Dec 28, 2021 3.700 3.910 3.700 3.750 254,492 +0.01(+0.27%)
Dec 27, 2021 3.980 4.000 3.730 3.740 213,201 -0.26(-6.50%)
Dec 23, 2021 4.030 4.080 3.900 4.000 196,421 -0.07(-1.72%)
Dec 22, 2021 3.990 4.120 3.905 4.070 180,370 +0.03(+0.74%)
Dec 21, 2021 3.890 4.080 3.890 4.040 321,946 +0.15(+3.86%)
Dec 20, 2021 4.100 4.100 3.860 3.890 337,314 -0.28(-6.71%)
Dec 17, 2021 4.150 4.280 3.935 4.170 884,894 -0.09(-2.11%)
Dec 16, 2021 3.760 4.340 3.760 4.260 748,504 +0.51(+13.60%)
Dec 15, 2021 3.780 3.830 3.610 3.750 605,523 -0.03(-0.79%)
Dec 14, 2021 3.820 3.890 3.510 3.780 465,582 +0.21(+5.88%)
Dec 13, 2021 3.870 3.920 3.560 3.570 551,859 -0.29(-7.51%)
Dec 10, 2021 4.500 4.755 3.830 3.860 462,688 -0.63(-14.03%)
Dec 09, 2021 4.570 4.700 4.490 4.490 228,975 -0.13(-2.81%)
Dec 08, 2021 4.160 4.740 4.150 4.620 348,681 +0.44(+10.53%)
Dec 07, 2021 4.000 4.240 3.870 4.180 448,520 +0.17(+4.24%)
Dec 06, 2021 3.870 4.090 3.710 4.010 486,178 +0.12(+3.08%)
Dec 03, 2021 3.830 4.020 3.770 3.890 471,119 +0.03(+0.78%)
Dec 02, 2021 4.100 4.370 3.810 3.860 728,535 -0.16(-3.98%)
Dec 01, 2021 4.110 4.400 4.000 4.020 420,152 -0.03(-0.74%)
Nov 30, 2021 4.270 4.270 4.130 4.050 1,061,991 -0.28(-6.47%)
Nov 29, 2021 4.600 4.600 4.230 4.330 356,238 -0.25(-5.46%)
Nov 26, 2021 4.790 4.790 4.160 4.580 396,106 -0.30(-6.15%)
Nov 24, 2021 4.970 4.970 4.790 4.880 215,595 -0.08(-1.61%)
Nov 23, 2021 5.130 5.130 4.900 4.960 300,754 -0.10(-1.98%)
Nov 22, 2021 5.030 5.180 4.915 5.060 216,100 +0.02(+0.40%)
Nov 19, 2021 5.480 5.620 4.930 5.040 556,004 -0.48(-8.70%)
Nov 18, 2021 5.680 5.540 5.480 5.520 230,209 -0.18(-3.16%)
Nov 17, 2021 5.700 5.910 5.570 5.700 300,737 +0.00(+0.00%)
Nov 16, 2021 5.800 5.800 5.460 5.700 333,763 -0.02(-0.35%)
Nov 15, 2021 5.930 5.935 5.460 5.720 304,223 -0.11(-1.89%)
Nov 12, 2021 6.000 6.070 5.740 5.830 407,934 -0.23(-3.80%)
Nov 11, 2021 6.070 6.155 5.970 6.060 161,080 -0.05(-0.82%)
Nov 10, 2021 6.080 6.110 160,066 +0.01(+0.16%)
Nov 09, 2021 6.040 6.170 5.920 6.100 127,951 +0.07(+1.16%)
Nov 08, 2021 6.200 6.400 5.990 6.030 207,554 -0.21(-3.37%)
Nov 05, 2021 6.190 6.400 6.170 6.240 117,515 +0.01(+0.16%)
Nov 04, 2021 6.160 6.470 6.090 6.230 154,480 +0.00(+0.00%)
Nov 03, 2021 6.000 6.400 6.000 6.230 228,781 +0.20(+3.32%)
Nov 02, 2021 6.280 6.295 5.850 6.030 257,001 -0.24(-3.83%)
Nov 01, 2021 6.080 6.330 6.180 6.270 210,072 +0.20(+3.29%)
Oct 29, 2021 6.220 6.320 5.995 6.070 227,821 -0.14(-2.25%)
Oct 28, 2021 6.090 6.300 6.020 6.210 225,167 +0.17(+2.81%)
Oct 27, 2021 6.230 6.309 6.000 6.040 214,863 -0.19(-3.05%)
Oct 26, 2021 6.200 6.230 255,632 +0.05(+0.81%)
Oct 25, 2021 6.510 6.510 6.160 6.180 293,409 -0.35(-5.36%)
Oct 22, 2021 6.740 6.740 6.410 6.530 307,684 -0.18(-2.68%)
Oct 21, 2021 6.860 6.910 6.700 6.710 185,189 -0.17(-2.47%)
Oct 20, 2021 7.020 7.180 6.870 6.880 280,975 -0.17(-2.41%)
Oct 19, 2021 6.930 7.100 6.700 7.050 505,871 +0.16(+2.32%)
Oct 18, 2021 7.310 7.370 6.890 6.890 295,888 -0.45(-6.13%)
Oct 15, 2021 7.510 7.550 7.310 7.340 195,002 -0.12(-1.61%)
Oct 14, 2021 7.420 7.615 7.385 7.460 336,313 +0.11(+1.50%)
Oct 13, 2021 7.330 7.400 7.190 7.350 181,074 +0.06(+0.82%)
Oct 12, 2021 6.780 7.320 6.740 7.290 224,133 +0.48(+7.05%)
Oct 11, 2021 6.860 6.890 6.725 6.810 261,973 -0.09(-1.30%)
Oct 08, 2021 7.040 7.040 6.830 6.900 267,984 -0.16(-2.27%)
Oct 07, 2021 6.950 7.260 6.940 7.060 578,914 +0.12(+1.73%)
Oct 06, 2021 6.920 6.950 6.720 6.940 361,489 +0.13(+1.91%)
Oct 05, 2021 6.680 6.910 6.600 6.810 450,716 +0.16(+2.41%)
Oct 04, 2021 6.800 6.870 6.480 6.650 585,617 -0.16(-2.35%)
Oct 01, 2021 7.080 7.160 6.750 6.810 791,460 -0.23(-3.27%)
Sep 30, 2021 6.760 7.180 6.630 7.040 650,696 +0.33(+4.92%)
Sep 29, 2021 6.800 6.890 6.468 6.710 902,144 -0.07(-1.03%)
Sep 28, 2021 7.090 7.090 6.750 6.780 880,005 -0.32(-4.51%)
Sep 27, 2021 7.420 7.500 7.020 7.100 439,246 -0.35(-4.70%)
Sep 24, 2021 7.470 7.600 7.350 7.450 434,444 -0.08(-1.06%)
Sep 23, 2021 7.410 7.930 7.370 7.530 584,465 +0.19(+2.59%)
Sep 22, 2021 7.700 7.859 7.160 7.340 1,191,091 -0.34(-4.43%)
Sep 21, 2021 8.080 8.180 7.665 7.680 920,194 -0.43(-5.30%)
Sep 20, 2021 8.880 8.890 8.070 8.110 1,056,257 -0.89(-9.89%)
Sep 17, 2021 8.750 9.010 8.630 9.000 1,123,515 +0.34(+3.93%)
Sep 16, 2021 8.630 8.900 8.530 8.660 537,096 +0.04(+0.46%)
Sep 15, 2021 8.870 8.990 8.440 8.620 707,772 -0.21(-2.38%)
Sep 14, 2021 9.440 9.440 8.700 8.830 673,801 -0.59(-6.26%)
Sep 13, 2021 10.26 10.26 8.470 9.420 2,855,097 -0.87(-8.45%)
Sep 10, 2021 11.21 11.24 10.27 10.29 313,067 -0.99(-8.78%)
Sep 09, 2021 11.37 11.51 11.04 11.28 577,502 -0.11(-0.97%)
Sep 08, 2021 11.34 11.95 10.30 11.39 1,225,576 -0.01(-0.09%)
Sep 07, 2021 13.02 13.15 11.28 11.40 1,077,958 -1.99(-14.86%)
Sep 03, 2021 13.38 13.48 13.32 13.39 646,722 -0.05(-0.37%)
Sep 02, 2021 13.45 13.49 13.28 13.44 260,710 +0.01(+0.07%)
Sep 01, 2021 13.44 13.55 13.34 13.43 184,506 -0.01(-0.07%)
Aug 31, 2021 13.51 13.62 13.42 13.44 242,081 +0.00(+0.00%)
Aug 30, 2021 13.57 13.60 13.41 13.44 148,371 -0.13(-0.96%)
Aug 27, 2021 13.79 14.10 13.56 13.57 220,462 -0.23(-1.67%)
Aug 26, 2021 13.68 14.12 13.26 13.80 576,031 -0.19(-1.36%)
Aug 25, 2021 14.00 14.05 13.80 13.99 819,801 +0.02(+0.14%)
Aug 24, 2021 14.00 14.16 13.85 13.97 260,748 -0.04(-0.29%)
Aug 23, 2021 14.10 14.17 13.94 14.01 241,840 -0.06(-0.43%)
Aug 20, 2021 13.99 14.22 13.90 14.07 170,906 +0.02(+0.14%)
Aug 19, 2021 14.49 14.50 13.68 14.05 477,422 -0.49(-3.37%)
Aug 18, 2021 14.54 14.69 14.35 14.54 433,785 -0.01(-0.07%)
Aug 17, 2021 14.40 14.65 14.30 14.55 562,302 +0.19(+1.32%)
Aug 16, 2021 13.98 14.40 13.98 14.36 494,888 +0.35(+2.50%)
Aug 13, 2021 13.55 14.14 13.51 14.01 454,755 +0.52(+3.85%)
Aug 12, 2021 13.60 13.61 13.28 13.49 754,653 +0.13(+0.97%)
Aug 11, 2021 13.51 13.56 13.17 13.36 447,646 -0.11(-0.82%)
Aug 10, 2021 13.61 13.61 13.35 13.47 712,971 +0.00(+0.00%)
Aug 09, 2021 12.99 13.63 12.95 13.47 486,571 +0.28(+2.12%)
Aug 06, 2021 13.19 13.33 12.98 13.19 400,023 +0.00(+0.00%)
Aug 05, 2021 13.23 13.31 13.00 13.19 526,475 -0.02(-0.15%)
Aug 04, 2021 13.13 13.31 12.98 13.21 444,251 +0.02(+0.15%)
Aug 03, 2021 13.20 13.25 12.97 13.19 550,911 +0.03(+0.23%)
Aug 02, 2021 13.54 13.66 13.14 13.16 300,251 -0.39(-2.88%)
Jul 30, 2021 13.53 13.67 13.29 13.55 594,311 -0.03(-0.22%)
Jul 29, 2021 13.56 13.84 13.41 13.58 336,467 +0.11(+0.82%)
Jul 28, 2021 13.77 13.80 13.36 13.47 667,733 -0.30(-2.18%)
Jul 27, 2021 13.85 13.99 13.70 13.77 467,132 -0.05(-0.36%)
Jul 26, 2021 13.72 13.90 13.66 13.82 371,478 +0.12(+0.88%)
Jul 23, 2021 13.61 13.73 13.54 13.70 448,571 +0.15(+1.11%)
Jul 22, 2021 13.54 13.64 13.37 13.55 276,063 -0.02(-0.15%)
Jul 21, 2021 13.62 13.68 13.54 13.57 345,255 +0.02(+0.15%)
Jul 20, 2021 13.54 13.76 13.50 13.55 347,292 +0.06(+0.44%)
Jul 19, 2021 13.34 13.56 13.33 13.49 809,506 -0.04(-0.30%)
Jul 16, 2021 13.59 13.94 13.45 13.53 207,776 +0.00(+0.00%)
Jul 15, 2021 13.77 13.85 13.46 13.53 195,434 -0.24(-1.74%)
Jul 14, 2021 13.74 13.82 13.61 13.77 237,709 +0.05(+0.36%)
Jul 13, 2021 13.57 13.93 13.38 13.72 224,906 +0.02(+0.15%)
Jul 12, 2021 13.75 13.85 13.61 13.70 177,702 -0.01(-0.07%)
Jul 09, 2021 14.28 14.34 13.64 13.71 289,283 -0.55(-3.86%)
Jul 08, 2021 14.35 14.48 14.19 14.26 514,931 -0.18(-1.25%)
Jul 07, 2021 14.33 14.50 14.01 14.44 253,478 +0.11(+0.77%)
Jul 06, 2021 14.54 14.62 14.30 14.33 443,907 -0.15(-1.04%)
Jul 02, 2021 14.51 14.63 14.45 14.48 418,369 +0.05(+0.35%)
Jul 01, 2021 13.70 14.49 13.60 14.43 420,767 +0.83(+6.10%)
Jun 30, 2021 13.60 13.82 13.50 13.60 968,569 -0.01(-0.07%)
Jun 29, 2021 13.28 13.98 13.28 13.61 294,926 +0.27(+2.02%)
Jun 28, 2021 13.18 13.41 13.13 13.34 179,129 +0.12(+0.91%)
Jun 25, 2021 12.85 13.34 12.85 13.22 851,120 +0.35(+2.72%)
Jun 24, 2021 12.73 12.89 12.73 12.87 134,010 +0.19(+1.50%)
Jun 23, 2021 12.63 12.85 12.61 12.68 101,640 +0.01(+0.08%)
Jun 22, 2021 12.60 12.78 12.59 12.67 494,639 +0.01(+0.08%)
Jun 21, 2021 12.61 12.97 12.61 12.66 206,140 +0.06(+0.48%)
Jun 18, 2021 13.00 13.07 12.60 12.60 667,902 -0.43(-3.30%)
Jun 17, 2021 13.09 13.18 12.97 13.03 623,471 -0.09(-0.69%)
Jun 16, 2021 13.16 13.26 13.09 13.12 217,288 -0.05(-0.38%)
Jun 15, 2021 13.20 13.29 13.14 13.17 229,079 -0.02(-0.15%)
Jun 14, 2021 13.16 13.30 13.03 13.19 170,154 +0.04(+0.30%)
Jun 11, 2021 13.16 13.25 12.93 13.15 283,104 -0.03(-0.23%)
Jun 10, 2021 13.23 13.30 13.16 13.18 330,745 -0.04(-0.30%)
Jun 09, 2021 13.22 13.27 13.15 13.22 246,525 +0.04(+0.30%)
Jun 08, 2021 13.24 13.29 13.08 13.18 204,853 -0.05(-0.38%)
Jun 07, 2021 13.21 13.24 13.11 13.23 174,799 +0.04(+0.30%)
Jun 04, 2021 13.24 13.43 13.05 13.19 170,473 +0.06(+0.46%)
Jun 03, 2021 13.80 13.85 13.11 13.13 434,062 -0.66(-4.79%)
Jun 02, 2021 13.80 13.96 13.59 13.79 246,111 +0.05(+0.36%)
Jun 01, 2021 13.84 14.09 13.66 13.74 351,324 -0.02(-0.15%)
May 28, 2021 13.32 13.85 13.31 13.76 381,885 +0.51(+3.85%)
May 27, 2021 13.13 13.39 13.11 13.25 289,708 +0.16(+1.22%)
May 26, 2021 12.81 13.16 12.81 13.09 94,128 +0.26(+2.03%)
May 25, 2021 12.81 13.09 12.76 12.83 238,829 +0.04(+0.31%)
May 24, 2021 12.50 12.93 12.50 12.79 229,399 +0.26(+2.08%)
May 21, 2021 12.05 12.76 12.05 12.53 480,560 +0.52(+4.33%)
May 20, 2021 11.95 12.12 11.91 12.01 128,399 +0.08(+0.67%)
May 19, 2021 11.97 12.04 11.74 11.93 103,321 +0.09(+0.76%)
May 18, 2021 11.84 12.05 11.74 11.84 139,610 -0.04(-0.34%)
May 17, 2021 11.99 12.06 11.71 11.88 127,448 -0.16(-1.33%)
May 14, 2021 12.06 12.23 11.64 12.04 233,946 +0.05(+0.42%)
May 13, 2021 11.90 12.13 11.90 11.99 110,375 +0.07(+0.59%)
May 12, 2021 11.74 12.11 11.70 11.92 178,408 +0.24(+2.05%)
May 11, 2021 11.94 12.00 11.59 11.68 130,935 -0.33(-2.75%)
May 10, 2021 12.00 12.28 11.86 12.01 183,048 -0.08(-0.66%)
May 07, 2021 11.77 12.30 11.72 12.09 201,329 +0.26(+2.20%)
May 06, 2021 11.75 11.93 11.50 11.83 284,232 +0.05(+0.42%)
May 05, 2021 11.86 12.00 11.55 11.78 309,832 +0.02(+0.17%)
May 04, 2021 11.90 11.90 11.44 11.76 313,847 -0.09(-0.76%)
May 03, 2021 11.75 11.92 11.65 11.85 209,685 +0.20(+1.72%)
Apr 30, 2021 11.53 11.80 11.36 11.65 166,300 +0.14(+1.22%)
Apr 29, 2021 11.02 11.66 11.02 11.51 383,607 +0.50(+4.54%)
Apr 28, 2021 11.17 11.17 10.97 11.01 83,195 -0.15(-1.34%)
Apr 27, 2021 11.08 11.24 10.94 11.16 114,969 +0.07(+0.63%)
Apr 26, 2021 11.30 11.62 10.98 11.09 187,551 +0.04(+0.36%)
Apr 23, 2021 11.79 11.91 11.05 11.05 354,000 -0.60(-5.15%)
Apr 22, 2021 11.25 11.79 11.25 11.65 538,465 +0.60(+5.43%)
Apr 21, 2021 9.910 11.05 9.830 11.05 724,533 +1.12(+11.28%)
Apr 20, 2021 10.19 10.19 9.630 9.930 424,563 -0.12(-1.19%)
Apr 19, 2021 10.51 10.51 10.02 10.05 203,870 -0.42(-4.01%)
Apr 16, 2021 10.43 10.65 10.43 10.47 300,800 -0.01(-0.10%)
Apr 15, 2021 10.45 10.50 10.33 10.48 138,316 +0.11(+1.06%)
Apr 14, 2021 10.11 10.39 10.00 10.37 143,815 +0.23(+2.27%)
Apr 13, 2021 9.990 10.27 9.870 10.14 193,806 +0.07(+0.70%)
Apr 12, 2021 9.970 10.15 9.820 10.07 111,351 +0.03(+0.30%)
Apr 09, 2021 9.720 10.05 9.500 10.04 260,000 +0.29(+2.97%)
Apr 08, 2021 9.770 9.820 9.710 9.750 63,262 +0.05(+0.52%)
Apr 07, 2021 9.560 9.730 9.560 9.700 103,675 +0.08(+0.83%)
Apr 06, 2021 9.660 9.790 9.512 9.620 176,107 -0.01(-0.10%)
Apr 05, 2021 9.580 9.700 9.250 9.630 119,701 +0.01(+0.10%)
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.