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

Cadiz Inc (NQ: CDZI )

2.330 -0.040 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 9.350 9.670 9.350 9.590 238,432 +0.26(+2.79%)
Mar 30, 2021 9.270 9.523 9.150 9.330 345,312 +0.01(+0.11%)
Mar 29, 2021 9.420 9.420 9.220 9.320 318,062 +0.05(+0.54%)
Mar 26, 2021 9.100 9.320 8.880 9.270 450,400 +0.25(+2.77%)
Mar 25, 2021 8.820 9.160 8.350 9.020 513,705 +0.24(+2.73%)
Mar 24, 2021 8.830 8.850 8.300 8.780 339,374 +0.03(+0.34%)
Mar 23, 2021 8.920 9.090 8.550 8.750 379,890 -0.11(-1.24%)
Mar 22, 2021 9.560 9.890 8.850 8.860 306,535 -0.53(-5.64%)
Mar 19, 2021 10.17 10.17 9.340 9.390 502,200 -0.61(-6.10%)
Mar 18, 2021 10.40 10.40 9.980 10.00 247,762 -0.38(-3.66%)
Mar 17, 2021 10.94 11.00 10.36 10.38 159,971 -0.61(-5.55%)
Mar 16, 2021 10.94 11.07 10.79 10.99 63,300 +0.02(+0.18%)
Mar 15, 2021 10.98 11.03 10.83 10.97 95,805 -0.04(-0.32%)
Mar 12, 2021 11.05 11.12 10.89 11.01 133,900 -0.01(-0.14%)
Mar 11, 2021 11.10 11.10 10.90 11.02 96,799 +0.02(+0.18%)
Mar 10, 2021 11.00 11.05 10.86 11.00 94,949 +0.04(+0.36%)
Mar 09, 2021 11.02 11.05 10.92 10.96 106,770 -0.05(-0.45%)
Mar 08, 2021 11.09 11.18 10.90 11.01 136,552 +0.01(+0.09%)
Mar 05, 2021 11.06 11.10 10.80 11.00 109,700 +0.09(+0.82%)
Mar 04, 2021 11.04 11.10 10.85 10.91 73,048 -0.05(-0.46%)
Mar 03, 2021 11.01 11.08 10.95 10.96 56,078 +0.02(+0.18%)
Mar 02, 2021 10.95 11.05 10.87 10.94 88,893 -0.08(-0.73%)
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.