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

Cadiz Inc (NQ: CDZI )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2023 2.950 3.030 2.840 3.030 130,901 +0.09(+3.06%)
Oct 30, 2023 2.790 2.950 2.780 2.940 104,232 +0.18(+6.52%)
Oct 27, 2023 2.770 2.825 2.700 2.760 118,034 -0.01(-0.36%)
Oct 26, 2023 2.840 2.920 2.750 2.770 200,723 -0.06(-2.12%)
Oct 25, 2023 2.820 2.960 2.790 2.830 197,627 -0.01(-0.35%)
Oct 24, 2023 2.730 2.960 2.720 2.840 312,918 +0.13(+4.80%)
Oct 23, 2023 2.740 2.790 2.680 2.710 175,453 +0.01(+0.37%)
Oct 20, 2023 2.710 2.740 2.650 2.700 189,522 +0.04(+1.50%)
Oct 19, 2023 2.740 2.780 2.655 2.660 148,054 -0.08(-2.92%)
Oct 18, 2023 2.820 2.860 2.735 2.740 193,056 -0.08(-2.84%)
Oct 17, 2023 2.900 2.980 2.810 2.820 210,917 -0.08(-2.76%)
Oct 16, 2023 2.850 2.970 2.845 2.900 172,917 +0.06(+2.11%)
Oct 13, 2023 2.840 2.920 2.800 2.840 127,016 +0.00(+0.00%)
Oct 12, 2023 2.980 3.010 2.745 2.840 250,297 -0.15(-5.02%)
Oct 11, 2023 2.990 3.050 2.917 2.990 158,390 -0.01(-0.33%)
Oct 10, 2023 3.020 3.040 2.970 3.000 184,670 -0.01(-0.33%)
Oct 09, 2023 3.060 3.120 2.980 3.010 120,351 -0.09(-2.90%)
Oct 06, 2023 3.020 3.110 2.965 3.100 166,106 +0.06(+1.97%)
Oct 05, 2023 3.090 3.125 3.025 3.040 175,424 -0.05(-1.62%)
Oct 04, 2023 3.200 3.200 3.030 3.090 284,201 -0.10(-3.13%)
Oct 03, 2023 3.110 3.215 3.100 3.190 202,636 +0.05(+1.59%)
Oct 02, 2023 3.280 3.350 3.100 3.140 338,891 -0.17(-5.14%)
Sep 29, 2023 3.260 3.380 3.210 3.310 431,724 +0.11(+3.44%)
Sep 28, 2023 3.340 3.360 3.190 3.200 280,825 -0.14(-4.19%)
Sep 27, 2023 3.480 3.595 3.330 3.340 283,014 -0.13(-3.75%)
Sep 26, 2023 3.320 3.495 3.220 3.470 166,502 +0.15(+4.52%)
Sep 25, 2023 3.260 3.330 3.190 3.320 374,888 +0.03(+0.91%)
Sep 22, 2023 3.290 3.390 3.240 3.290 285,996 +0.03(+0.92%)
Sep 21, 2023 3.350 3.360 3.150 3.260 412,938 -0.13(-3.83%)
Sep 20, 2023 3.540 3.570 3.390 3.390 275,471 -0.14(-3.97%)
Sep 19, 2023 3.650 3.770 3.510 3.530 354,017 -0.13(-3.55%)
Sep 18, 2023 3.650 3.700 3.640 3.660 146,934 +0.03(+0.83%)
Sep 15, 2023 4.010 4.020 3.550 3.630 1,386,289 -0.38(-9.48%)
Sep 14, 2023 3.870 4.110 3.820 4.010 386,688 +0.16(+4.16%)
Sep 13, 2023 4.000 4.070 3.830 3.850 324,428 -0.15(-3.75%)
Sep 12, 2023 4.230 4.300 3.950 4.000 450,248 -0.21(-4.99%)
Sep 11, 2023 4.070 4.300 4.070 4.210 488,459 +0.15(+3.69%)
Sep 08, 2023 4.050 4.120 4.010 4.060 305,625 +0.01(+0.25%)
Sep 07, 2023 4.050 4.175 4.000 4.050 310,289 -0.01(-0.25%)
Sep 06, 2023 4.020 4.070 4.020 4.060 98,561 +0.05(+1.25%)
Sep 05, 2023 4.030 4.100 3.995 4.010 123,529 -0.05(-1.23%)
Sep 01, 2023 4.040 4.080 4.030 4.060 87,754 +0.05(+1.25%)
Aug 31, 2023 4.000 4.075 4.000 4.010 148,478 +0.02(+0.50%)
Aug 30, 2023 3.960 4.035 3.960 3.990 141,545 +0.03(+0.76%)
Aug 29, 2023 3.880 3.985 3.840 3.960 69,440 +0.10(+2.59%)
Aug 28, 2023 4.020 4.120 3.780 3.860 258,013 -0.13(-3.26%)
Aug 25, 2023 3.800 4.020 3.780 3.990 238,232 +0.23(+6.12%)
Aug 24, 2023 3.720 3.800 3.660 3.760 236,686 +0.06(+1.62%)
Aug 23, 2023 3.580 3.725 3.561 3.700 194,156 +0.15(+4.23%)
Aug 22, 2023 3.700 3.720 3.530 3.550 162,278 -0.10(-2.74%)
Aug 21, 2023 3.820 3.860 3.530 3.650 238,494 -0.14(-3.69%)
Aug 18, 2023 3.720 3.890 3.690 3.790 182,634 +0.02(+0.53%)
Aug 17, 2023 3.880 3.880 3.750 3.770 144,453 -0.05(-1.31%)
Aug 16, 2023 3.830 3.890 3.805 3.820 192,368 -0.02(-0.52%)
Aug 15, 2023 4.000 4.000 3.815 3.840 193,537 -0.16(-4.00%)
Aug 14, 2023 4.150 4.155 3.970 4.000 167,486 -0.19(-4.53%)
Aug 11, 2023 4.130 4.230 4.100 4.190 379,904 +0.02(+0.48%)
Aug 10, 2023 4.130 4.220 4.130 4.170 200,257 +0.00(+0.00%)
Aug 09, 2023 4.190 4.190 4.104 4.170 271,826 -0.02(-0.48%)
Aug 08, 2023 4.110 4.230 4.050 4.190 170,018 +0.03(+0.60%)
Aug 07, 2023 4.160 4.190 4.090 4.165 280,905 +0.03(+0.60%)
Aug 04, 2023 4.000 4.170 3.990 4.140 269,832 +0.16(+4.02%)
Aug 03, 2023 4.000 4.079 3.970 3.980 226,759 -0.01(-0.25%)
Aug 02, 2023 4.000 4.030 3.900 3.990 238,392 -0.07(-1.72%)
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.