Indicators

Cadiz Inc (NQ: CDZI )

2.635 +0.125 (+4.98%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.