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 (%)
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%)

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.