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 (%)
Sep 30, 2021 6.760 7.180 6.630 7.040 650,696 +0.33(+4.92%)
Sep 29, 2021 6.800 6.890 6.468 6.710 902,144 -0.07(-1.03%)
Sep 28, 2021 7.090 7.090 6.750 6.780 880,005 -0.32(-4.51%)
Sep 27, 2021 7.420 7.500 7.020 7.100 439,246 -0.35(-4.70%)
Sep 24, 2021 7.470 7.600 7.350 7.450 434,444 -0.08(-1.06%)
Sep 23, 2021 7.410 7.930 7.370 7.530 584,465 +0.19(+2.59%)
Sep 22, 2021 7.700 7.859 7.160 7.340 1,191,091 -0.34(-4.43%)
Sep 21, 2021 8.080 8.180 7.665 7.680 920,194 -0.43(-5.30%)
Sep 20, 2021 8.880 8.890 8.070 8.110 1,056,257 -0.89(-9.89%)
Sep 17, 2021 8.750 9.010 8.630 9.000 1,123,515 +0.34(+3.93%)
Sep 16, 2021 8.630 8.900 8.530 8.660 537,096 +0.04(+0.46%)
Sep 15, 2021 8.870 8.990 8.440 8.620 707,772 -0.21(-2.38%)
Sep 14, 2021 9.440 9.440 8.700 8.830 673,801 -0.59(-6.26%)
Sep 13, 2021 10.26 10.26 8.470 9.420 2,855,097 -0.87(-8.45%)
Sep 10, 2021 11.21 11.24 10.27 10.29 313,067 -0.99(-8.78%)
Sep 09, 2021 11.37 11.51 11.04 11.28 577,502 -0.11(-0.97%)
Sep 08, 2021 11.34 11.95 10.30 11.39 1,225,576 -0.01(-0.09%)
Sep 07, 2021 13.02 13.15 11.28 11.40 1,077,958 -1.99(-14.86%)
Sep 03, 2021 13.38 13.48 13.32 13.39 646,722 -0.05(-0.37%)
Sep 02, 2021 13.45 13.49 13.28 13.44 260,710 +0.01(+0.07%)
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.