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

Cadiz Inc (NQ: CDZI )

3.110 -0.030 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2022 1.900 2.000 1.860 1.950 193,057 +0.00(+0.00%)
Oct 28, 2022 1.970 1.980 1.860 1.950 82,292 +0.07(+3.72%)
Oct 27, 2022 1.740 2.000 1.740 1.880 134,977 +0.10(+5.62%)
Oct 26, 2022 1.790 1.850 1.710 1.780 119,515 -0.01(-0.56%)
Oct 25, 2022 1.570 1.980 1.570 1.790 141,911 +0.22(+14.01%)
Oct 24, 2022 1.580 1.618 1.520 1.570 86,476 -0.01(-0.63%)
Oct 21, 2022 1.600 1.690 1.530 1.580 79,840 -0.02(-1.25%)
Oct 20, 2022 1.700 1.750 1.600 1.600 95,072 -0.12(-6.98%)
Oct 19, 2022 1.640 1.740 1.480 1.720 105,003 +0.06(+3.61%)
Oct 18, 2022 1.780 1.780 1.600 1.660 138,929 -0.10(-5.68%)
Oct 17, 2022 1.690 1.810 1.580 1.760 166,099 +0.10(+6.02%)
Oct 14, 2022 1.670 1.700 1.560 1.660 220,768 +0.01(+0.61%)
Oct 13, 2022 1.710 1.710 1.530 1.650 223,984 -0.09(-5.17%)
Oct 12, 2022 1.720 1.810 1.710 1.740 142,731 +0.03(+1.75%)
Oct 11, 2022 1.860 1.860 1.700 1.710 120,670 -0.17(-9.04%)
Oct 10, 2022 1.700 2.000 1.700 1.880 251,040 +0.20(+11.90%)
Oct 07, 2022 1.900 1.900 1.650 1.680 358,608 -0.22(-11.58%)
Oct 06, 2022 2.100 2.110 1.900 1.900 171,175 -0.23(-10.80%)
Oct 05, 2022 1.940 2.250 1.940 2.130 189,652 +0.16(+8.12%)
Oct 04, 2022 1.860 2.100 1.860 1.970 380,709 +0.07(+3.68%)
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.