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 (%)
Dec 30, 2022 2.500 2.550 2.420 2.500 143,893 -0.01(-0.40%)
Dec 29, 2022 2.590 2.650 2.490 2.510 65,909 +0.01(+0.40%)
Dec 28, 2022 2.622 2.769 2.480 2.500 105,912 -0.10(-3.85%)
Dec 27, 2022 2.800 2.862 2.560 2.600 96,599 -0.19(-6.81%)
Dec 23, 2022 2.570 2.790 2.570 2.790 90,910 +0.19(+7.31%)
Dec 22, 2022 2.550 2.600 2.500 2.600 50,193 +0.08(+2.97%)
Dec 21, 2022 2.490 2.550 2.380 2.525 72,180 +0.04(+1.81%)
Dec 20, 2022 2.590 2.590 2.340 2.480 103,290 +0.01(+0.40%)
Dec 19, 2022 2.610 2.770 2.390 2.470 168,342 -0.18(-6.79%)
Dec 16, 2022 2.570 2.699 2.500 2.650 89,739 +0.12(+4.74%)
Dec 15, 2022 2.550 2.730 2.490 2.530 103,488 -0.07(-2.69%)
Dec 14, 2022 2.280 2.740 2.255 2.600 314,521 +0.36(+16.07%)
Dec 13, 2022 2.160 2.280 2.090 2.240 249,665 +0.15(+7.18%)
Dec 12, 2022 2.140 2.170 1.960 2.090 123,915 -0.03(-1.42%)
Dec 09, 2022 2.100 2.220 2.055 2.120 138,376 +0.06(+2.91%)
Dec 08, 2022 2.050 2.100 2.040 2.060 48,665 -0.01(-0.48%)
Dec 07, 2022 2.080 2.100 2.020 2.070 40,962 +0.00(+0.00%)
Dec 06, 2022 1.970 2.090 1.970 2.070 27,884 +0.01(+0.49%)
Dec 05, 2022 2.070 2.100 2.000 2.060 78,286 -0.05(-2.37%)
Dec 02, 2022 2.080 2.150 2.070 2.110 21,704 +0.00(+0.00%)
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.