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

Cadiz Inc (NQ: CDZI )

3.110 -0.140 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 3.300 3.300 3.090 3.110 470,682 -0.14(-4.31%)
Sep 19, 2024 3.290 3.500 3.220 3.250 561,500 +0.04(+1.25%)
Sep 18, 2024 3.120 3.285 3.120 3.210 187,732 +0.04(+1.26%)
Sep 17, 2024 3.110 3.189 3.060 3.170 240,029 +0.08(+2.59%)
Sep 16, 2024 3.180 3.220 3.050 3.090 146,360 -0.04(-1.28%)
Sep 13, 2024 3.180 3.210 3.100 3.130 103,904 +0.00(+0.00%)
Sep 12, 2024 3.000 3.210 3.000 3.130 172,671 +0.14(+4.68%)
Sep 11, 2024 3.030 3.060 2.970 2.990 118,011 -0.06(-1.97%)
Sep 10, 2024 3.120 3.158 2.960 3.050 106,563 -0.05(-1.61%)
Sep 09, 2024 3.100 3.170 3.020 3.100 124,021 +0.08(+2.65%)
Sep 06, 2024 3.190 3.450 2.980 3.020 295,375 -0.12(-3.82%)
Sep 05, 2024 3.070 3.259 3.030 3.140 197,948 +0.11(+3.63%)
Sep 04, 2024 3.120 3.280 3.020 3.030 123,226 -0.11(-3.50%)
Sep 03, 2024 3.330 3.330 3.120 3.140 118,339 -0.23(-6.82%)
Aug 30, 2024 3.460 3.460 3.230 3.370 157,867 -0.04(-1.17%)
Aug 29, 2024 3.440 3.475 3.350 3.410 155,205 +0.06(+1.79%)
Aug 28, 2024 3.350 3.417 3.320 3.350 73,880 +0.00(+0.00%)
Aug 27, 2024 3.330 3.400 3.271 3.350 67,268 +0.00(+0.00%)
Aug 26, 2024 3.410 3.460 3.330 3.350 215,127 -0.03(-0.89%)
Aug 23, 2024 3.160 3.380 3.124 3.380 129,605 +0.27(+8.68%)
Aug 22, 2024 3.280 3.300 3.100 3.110 104,807 -0.16(-4.89%)
Aug 21, 2024 3.240 3.321 3.110 3.270 152,336 +0.07(+2.19%)
Aug 20, 2024 3.250 3.290 3.180 3.200 82,819 -0.05(-1.54%)
Aug 19, 2024 3.220 3.310 3.190 3.250 110,136 +0.02(+0.62%)
Aug 16, 2024 3.450 3.510 3.200 3.230 137,213 -0.24(-6.92%)
Aug 15, 2024 3.030 3.560 3.005 3.470 335,599 +0.56(+19.24%)
Aug 14, 2024 2.920 3.020 2.875 2.910 81,390 -0.07(-2.35%)
Aug 13, 2024 3.020 3.020 2.774 2.980 163,131 -0.03(-1.00%)
Aug 12, 2024 3.090 3.180 2.970 3.010 147,985 -0.08(-2.59%)
Aug 09, 2024 3.170 3.270 3.080 3.090 117,421 -0.12(-3.74%)
Aug 08, 2024 3.090 3.240 3.070 3.210 94,192 +0.17(+5.59%)
Aug 07, 2024 3.040 3.090 3.000 3.040 114,679 +0.04(+1.33%)
Aug 06, 2024 3.080 3.080 2.965 3.000 135,408 -0.00(-0.17%)
Aug 05, 2024 3.130 3.220 2.950 3.005 347,778 -0.31(-9.49%)
Aug 02, 2024 3.400 3.440 3.290 3.320 82,708 -0.21(-5.95%)
Aug 01, 2024 3.700 3.725 3.500 3.530 66,963 -0.19(-5.11%)
Jul 31, 2024 3.540 3.732 3.510 3.720 145,944 +0.24(+6.90%)
Jul 30, 2024 3.460 3.480 3.380 3.480 59,519 +0.06(+1.75%)
Jul 29, 2024 3.380 3.480 3.380 3.420 74,000 +0.05(+1.48%)
Jul 26, 2024 3.420 3.460 3.325 3.370 104,743 +0.01(+0.30%)
Jul 25, 2024 3.710 3.720 3.330 3.360 222,877 -0.32(-8.70%)
Jul 24, 2024 3.790 3.850 3.620 3.680 252,813 -0.14(-3.66%)
Jul 23, 2024 3.660 3.840 3.660 3.820 221,713 +0.14(+3.80%)
Jul 22, 2024 3.700 3.720 3.620 3.680 103,522 +0.01(+0.27%)
Jul 19, 2024 3.690 3.705 3.620 3.670 92,449 +0.05(+1.38%)
Jul 18, 2024 3.690 3.828 3.610 3.620 140,809 -0.08(-2.16%)
Jul 17, 2024 3.700 3.840 3.600 3.700 198,287 -0.08(-2.12%)
Jul 16, 2024 3.500 3.800 3.450 3.780 286,289 +0.28(+8.00%)
Jul 15, 2024 3.600 3.615 3.390 3.500 198,453 -0.07(-1.96%)
Jul 12, 2024 3.300 3.700 3.280 3.570 431,793 +0.26(+7.85%)
Jul 11, 2024 3.160 3.340 3.110 3.310 316,592 +0.16(+5.08%)
Jul 10, 2024 3.140 3.150 3.100 3.150 57,468 +0.03(+0.96%)
Jul 09, 2024 3.150 3.150 3.100 3.120 68,633 -0.04(-1.27%)
Jul 08, 2024 3.140 3.180 3.115 3.160 113,232 +0.03(+0.96%)
Jul 05, 2024 3.060 3.135 2.998 3.130 54,732 +0.05(+1.62%)
Jul 03, 2024 3.090 3.170 3.052 3.080 77,475 +0.01(+0.33%)
Jul 02, 2024 3.050 3.110 3.020 3.070 57,918 +0.01(+0.33%)
Jul 01, 2024 3.100 3.100 3.035 3.060 65,742 -0.03(-0.97%)
Jun 28, 2024 3.130 3.150 2.990 3.090 562,374 -0.01(-0.32%)
Jun 27, 2024 3.090 3.130 3.060 3.100 102,644 +0.01(+0.32%)
Jun 26, 2024 3.090 3.110 3.040 3.090 81,422 +0.00(+0.00%)
Jun 25, 2024 3.050 3.150 3.050 3.090 86,943 +0.02(+0.65%)
Jun 24, 2024 3.020 3.080 3.010 3.070 64,735 +0.06(+1.99%)
Jun 21, 2024 2.950 3.020 2.950 3.010 162,543 +0.06(+2.03%)
Jun 20, 2024 2.930 2.990 2.800 2.950 299,431 -0.01(-0.34%)
Jun 18, 2024 3.020 3.050 2.940 2.960 79,302 -0.08(-2.63%)
Jun 17, 2024 3.060 3.075 2.985 3.040 74,471 -0.04(-1.30%)
Jun 14, 2024 3.050 3.085 2.985 3.080 62,458 -0.04(-1.28%)
Jun 13, 2024 3.150 3.160 3.010 3.120 224,125 +0.00(+0.00%)
Jun 12, 2024 3.240 3.240 3.110 3.120 68,836 -0.04(-1.27%)
Jun 11, 2024 3.100 3.230 3.100 3.160 131,069 +0.06(+1.94%)
Jun 10, 2024 2.910 3.220 2.910 3.100 223,516 +0.14(+4.73%)
Jun 07, 2024 2.960 3.000 2.950 2.960 77,848 -0.03(-1.00%)
Jun 06, 2024 2.980 3.030 2.915 2.990 136,018 +0.01(+0.34%)
Jun 05, 2024 3.120 3.120 2.950 2.980 73,236 -0.12(-3.87%)
Jun 04, 2024 3.100 3.180 3.028 3.100 124,968 +0.00(+0.00%)
Jun 03, 2024 3.080 3.100 3.030 3.100 87,738 +0.07(+2.31%)
May 31, 2024 3.050 3.070 2.950 3.030 81,953 +0.00(+0.00%)
May 30, 2024 3.100 3.105 2.909 3.030 170,590 -0.06(-1.94%)
May 29, 2024 3.130 3.155 3.080 3.090 74,899 -0.10(-3.13%)
May 28, 2024 3.180 3.290 3.100 3.190 245,532 +0.06(+1.92%)
May 24, 2024 3.120 3.150 3.000 3.130 84,032 +0.02(+0.64%)
May 23, 2024 3.150 3.150 3.019 3.110 130,823 -0.03(-0.96%)
May 22, 2024 3.030 3.155 2.970 3.140 93,353 +0.09(+2.95%)
May 21, 2024 3.090 3.090 2.990 3.050 117,209 -0.06(-1.93%)
May 20, 2024 3.100 3.230 2.990 3.110 368,349 +0.00(+0.00%)
May 17, 2024 2.980 3.120 2.820 3.110 330,923 +0.11(+3.67%)
May 16, 2024 2.830 3.110 2.790 3.000 522,123 +0.20(+7.14%)
May 15, 2024 2.700 2.870 2.550 2.800 373,050 +0.16(+6.06%)
May 14, 2024 2.570 2.680 2.450 2.640 194,034 +0.13(+5.18%)
May 13, 2024 2.370 2.530 2.340 2.510 390,558 +0.18(+7.73%)
May 10, 2024 2.390 2.390 2.280 2.330 215,438 -0.04(-1.69%)
May 09, 2024 2.370 2.430 2.350 2.370 206,235 +0.02(+0.85%)
May 08, 2024 2.350 2.370 2.310 2.350 91,837 -0.01(-0.42%)
May 07, 2024 2.400 2.460 2.350 2.360 97,779 -0.02(-0.84%)
May 06, 2024 2.360 2.390 2.330 2.380 93,878 +0.04(+1.71%)
May 03, 2024 2.400 2.550 2.320 2.340 98,508 -0.05(-2.09%)
May 02, 2024 2.280 2.400 2.250 2.390 154,172 +0.14(+6.22%)
May 01, 2024 2.300 2.350 2.250 2.250 227,093 -0.03(-1.32%)
Apr 30, 2024 2.260 2.310 2.240 2.280 161,780 +0.02(+0.88%)
Apr 29, 2024 2.270 2.280 2.250 2.260 78,007 +0.01(+0.44%)
Apr 26, 2024 2.260 2.290 2.250 2.250 162,806 +0.00(+0.00%)
Apr 25, 2024 2.260 2.260 2.200 2.250 155,820 -0.02(-0.88%)
Apr 24, 2024 2.260 2.305 2.240 2.270 198,790 +0.03(+1.34%)
Apr 23, 2024 2.260 2.320 2.220 2.240 248,085 -0.01(-0.44%)
Apr 22, 2024 2.270 2.270 2.210 2.250 317,370 +0.00(+0.00%)
Apr 19, 2024 2.250 2.370 2.210 2.250 257,277 +0.00(+0.00%)
Apr 18, 2024 2.170 2.270 2.150 2.250 257,107 +0.10(+4.65%)
Apr 17, 2024 2.180 2.200 2.145 2.150 146,303 +0.00(+0.00%)
Apr 16, 2024 2.250 2.250 2.120 2.150 118,444 -0.10(-4.44%)
Apr 15, 2024 2.330 2.340 2.250 2.250 126,121 -0.07(-3.02%)
Apr 12, 2024 2.480 2.510 2.290 2.320 94,547 -0.14(-5.69%)
Apr 11, 2024 2.460 2.550 2.445 2.460 122,172 -0.01(-0.40%)
Apr 10, 2024 2.450 2.540 2.404 2.470 217,192 -0.07(-2.76%)
Apr 09, 2024 2.530 2.580 2.480 2.540 81,712 +0.03(+1.20%)
Apr 08, 2024 2.530 2.555 2.480 2.510 117,302 +0.01(+0.40%)
Apr 05, 2024 2.490 2.540 2.485 2.500 98,288 +0.00(+0.00%)
Apr 04, 2024 2.640 2.680 2.470 2.500 107,320 -0.10(-3.85%)
Apr 03, 2024 2.730 2.730 2.570 2.600 129,190 -0.10(-3.70%)
Apr 02, 2024 2.780 2.800 2.670 2.700 113,812 -0.16(-5.59%)
Apr 01, 2024 2.870 2.920 2.780 2.860 122,660 -0.04(-1.38%)
Mar 28, 2024 2.610 2.930 2.740 2.900 316,659 +0.30(+11.54%)
Mar 27, 2024 2.610 2.620 2.520 2.600 220,527 +0.07(+2.77%)
Mar 26, 2024 2.520 2.620 2.520 2.530 132,199 +0.00(+0.00%)
Mar 25, 2024 2.620 2.620 2.520 2.530 125,612 -0.09(-3.44%)
Mar 22, 2024 2.640 2.710 2.530 2.620 247,044 +0.01(+0.38%)
Mar 21, 2024 2.590 2.630 2.540 2.610 133,639 +0.02(+0.77%)
Mar 20, 2024 2.510 2.640 2.500 2.590 171,232 +0.08(+3.19%)
Mar 19, 2024 2.510 2.570 2.400 2.510 188,972 +0.05(+2.03%)
Mar 18, 2024 2.460 2.650 2.440 2.460 352,253 +0.01(+0.41%)
Mar 15, 2024 2.600 2.705 2.440 2.450 1,348,136 -0.17(-6.49%)
Mar 14, 2024 2.640 2.640 2.550 2.620 169,748 +0.01(+0.38%)
Mar 13, 2024 2.630 2.675 2.600 2.610 205,389 +0.00(+0.00%)
Mar 12, 2024 2.680 2.690 2.550 2.610 242,274 -0.05(-1.88%)
Mar 11, 2024 2.860 2.870 2.660 2.660 118,114 -0.21(-7.32%)
Mar 08, 2024 2.850 2.990 2.850 2.870 146,762 +0.05(+1.77%)
Mar 07, 2024 2.940 2.954 2.770 2.820 177,084 -0.08(-2.76%)
Mar 06, 2024 2.850 2.940 2.850 2.900 212,128 +0.10(+3.57%)
Mar 05, 2024 3.030 3.085 2.730 2.800 205,001 -0.24(-7.89%)
Mar 04, 2024 2.930 3.085 2.880 3.040 273,599 +0.11(+3.75%)
Mar 01, 2024 2.920 2.955 2.865 2.930 131,290 +0.03(+1.03%)
Feb 29, 2024 2.900 2.950 2.840 2.900 286,522 +0.05(+1.75%)
Feb 28, 2024 2.890 2.915 2.850 2.850 73,086 -0.06(-2.06%)
Feb 27, 2024 2.910 2.920 2.895 2.910 109,386 +0.01(+0.34%)
Feb 26, 2024 2.870 2.930 2.855 2.900 136,507 +0.01(+0.35%)
Feb 23, 2024 2.920 2.975 2.890 2.890 167,550 -0.02(-0.69%)
Feb 22, 2024 3.010 3.010 2.905 2.910 236,253 -0.10(-3.32%)
Feb 21, 2024 2.930 3.025 2.910 3.010 352,643 +0.09(+3.08%)
Feb 20, 2024 2.900 2.990 2.840 2.920 171,580 +0.03(+1.04%)
Feb 16, 2024 2.850 2.920 2.765 2.890 186,361 +0.01(+0.35%)
Feb 15, 2024 2.770 2.897 2.770 2.880 205,720 +0.12(+4.35%)
Feb 14, 2024 2.630 2.770 2.630 2.760 141,171 +0.12(+4.74%)
Feb 13, 2024 2.700 2.720 2.610 2.635 209,618 -0.12(-4.18%)
Feb 12, 2024 2.740 2.770 2.695 2.750 199,376 +0.02(+0.73%)
Feb 09, 2024 2.640 2.755 2.630 2.730 131,278 +0.09(+3.41%)
Feb 08, 2024 2.680 2.750 2.620 2.640 177,778 -0.04(-1.49%)
Feb 07, 2024 2.650 2.750 2.590 2.680 307,037 +0.03(+1.13%)
Feb 06, 2024 2.600 2.690 2.590 2.650 126,459 +0.04(+1.53%)
Feb 05, 2024 2.680 2.680 2.590 2.610 209,410 -0.11(-4.04%)
Feb 02, 2024 2.680 2.760 2.660 2.720 142,828 -0.01(-0.37%)
Feb 01, 2024 2.740 2.769 2.620 2.730 168,217 +0.02(+0.74%)
Jan 31, 2024 2.700 2.761 2.650 2.710 235,902 -0.03(-1.09%)
Jan 30, 2024 2.750 2.755 2.680 2.740 196,078 -0.02(-0.72%)
Jan 29, 2024 2.780 2.810 2.690 2.760 170,988 +0.01(+0.36%)
Jan 26, 2024 2.760 2.825 2.705 2.750 332,051 +0.00(+0.00%)
Jan 25, 2024 2.700 2.770 2.690 2.750 299,861 +0.11(+4.17%)
Jan 24, 2024 2.720 2.720 2.590 2.640 108,084 -0.07(-2.58%)
Jan 23, 2024 2.790 2.820 2.670 2.710 159,129 -0.03(-1.09%)
Jan 22, 2024 2.590 2.795 2.590 2.740 150,055 +0.16(+6.20%)
Jan 19, 2024 2.490 2.580 2.455 2.580 148,993 +0.12(+4.67%)
Jan 18, 2024 2.720 2.746 2.450 2.465 213,921 -0.27(-9.71%)
Jan 17, 2024 2.730 2.755 2.670 2.730 184,366 +0.00(+0.00%)
Jan 16, 2024 2.810 2.830 2.690 2.730 320,627 -0.07(-2.50%)
Jan 12, 2024 2.780 2.820 2.680 2.800 193,422 +0.08(+3.13%)
Jan 11, 2024 2.960 2.960 2.660 2.715 1,194,969 -0.25(-8.28%)
Jan 10, 2024 2.900 3.050 2.890 2.960 241,450 +0.06(+2.07%)
Jan 09, 2024 2.850 2.920 2.850 2.900 110,332 -0.01(-0.34%)
Jan 08, 2024 2.880 2.920 2.805 2.910 124,379 +0.04(+1.39%)
Jan 05, 2024 2.900 3.095 2.865 2.870 199,385 +0.00(+0.00%)
Jan 04, 2024 2.810 2.910 2.760 2.870 210,555 +0.09(+3.24%)
Jan 03, 2024 2.910 2.970 2.765 2.780 211,351 -0.12(-4.14%)
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.