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

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
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 30, 2020 9.950 10.03 9.870 9.930 92,081 +0.01(+0.10%)
Sep 29, 2020 9.730 9.930 9.730 9.920 55,659 +0.12(+1.17%)
Sep 28, 2020 9.550 9.895 9.550 9.805 78,058 +0.24(+2.56%)
Sep 25, 2020 9.350 9.580 9.350 9.560 57,100 +0.17(+1.81%)
Sep 24, 2020 9.240 9.530 9.070 9.390 109,561 +0.33(+3.64%)
Sep 23, 2020 9.180 9.340 9.010 9.060 234,513 -0.17(-1.84%)
Sep 22, 2020 9.820 9.900 9.200 9.230 151,614 -0.60(-6.10%)
Sep 21, 2020 10.04 10.04 9.730 9.830 324,351 -0.22(-2.24%)
Sep 18, 2020 10.05 10.07 9.910 10.05 313,500 +0.04(+0.45%)
Sep 17, 2020 10.02 10.04 9.950 10.01 57,967 -0.03(-0.30%)
Sep 16, 2020 10.01 10.07 9.840 10.04 91,346 +0.03(+0.30%)
Sep 15, 2020 10.03 10.04 9.945 10.01 171,356 +0.00(+0.00%)
Sep 14, 2020 10.05 10.06 9.930 10.01 189,907 -0.02(-0.15%)
Sep 11, 2020 10.02 10.11 9.930 10.03 196,000 +0.02(+0.20%)
Sep 10, 2020 10.15 10.18 9.990 10.01 127,545 -0.17(-1.72%)
Sep 09, 2020 10.34 10.34 10.11 10.18 156,338 -0.01(-0.05%)
Sep 08, 2020 10.35 10.43 10.11 10.19 248,791 -0.18(-1.78%)
Sep 04, 2020 10.35 10.46 10.02 10.37 222,000 -0.01(-0.10%)
Sep 03, 2020 10.37 10.45 10.31 10.38 146,344 -0.02(-0.19%)
Sep 02, 2020 10.41 10.48 10.33 10.40 103,007 -0.03(-0.29%)
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.