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 (%)
Nov 30, 2021 4.270 4.270 4.130 4.050 1,061,991 -0.28(-6.47%)
Nov 29, 2021 4.600 4.600 4.230 4.330 356,238 -0.25(-5.46%)
Nov 26, 2021 4.790 4.790 4.160 4.580 396,106 -0.30(-6.15%)
Nov 24, 2021 4.970 4.970 4.790 4.880 215,595 -0.08(-1.61%)
Nov 23, 2021 5.130 5.130 4.900 4.960 300,754 -0.10(-1.98%)
Nov 22, 2021 5.030 5.180 4.915 5.060 216,100 +0.02(+0.40%)
Nov 19, 2021 5.480 5.620 4.930 5.040 556,004 -0.48(-8.70%)
Nov 18, 2021 5.680 5.540 5.480 5.520 230,209 -0.18(-3.16%)
Nov 17, 2021 5.700 5.910 5.570 5.700 300,737 +0.00(+0.00%)
Nov 16, 2021 5.800 5.800 5.460 5.700 333,763 -0.02(-0.35%)
Nov 15, 2021 5.930 5.935 5.460 5.720 304,223 -0.11(-1.89%)
Nov 12, 2021 6.000 6.070 5.740 5.830 407,934 -0.23(-3.80%)
Nov 11, 2021 6.070 6.155 5.970 6.060 161,080 -0.05(-0.82%)
Nov 10, 2021 6.080 6.110 160,066 +0.01(+0.16%)
Nov 09, 2021 6.040 6.170 5.920 6.100 127,951 +0.07(+1.16%)
Nov 08, 2021 6.200 6.400 5.990 6.030 207,554 -0.21(-3.37%)
Nov 05, 2021 6.190 6.400 6.170 6.240 117,515 +0.01(+0.16%)
Nov 04, 2021 6.160 6.470 6.090 6.230 154,480 +0.00(+0.00%)
Nov 03, 2021 6.000 6.400 6.000 6.230 228,781 +0.20(+3.32%)
Nov 02, 2021 6.280 6.295 5.850 6.030 257,001 -0.24(-3.83%)
Nov 01, 2021 6.080 6.330 6.180 6.270 210,072 +0.20(+3.29%)
Oct 29, 2021 6.220 6.320 5.995 6.070 227,821 -0.14(-2.25%)
Oct 28, 2021 6.090 6.300 6.020 6.210 225,167 +0.17(+2.81%)
Oct 27, 2021 6.230 6.309 6.000 6.040 214,863 -0.19(-3.05%)
Oct 26, 2021 6.200 6.230 255,632 +0.05(+0.81%)
Oct 25, 2021 6.510 6.510 6.160 6.180 293,409 -0.35(-5.36%)
Oct 22, 2021 6.740 6.740 6.410 6.530 307,684 -0.18(-2.68%)
Oct 21, 2021 6.860 6.910 6.700 6.710 185,189 -0.17(-2.47%)
Oct 20, 2021 7.020 7.180 6.870 6.880 280,975 -0.17(-2.41%)
Oct 19, 2021 6.930 7.100 6.700 7.050 505,871 +0.16(+2.32%)
Oct 18, 2021 7.310 7.370 6.890 6.890 295,888 -0.45(-6.13%)
Oct 15, 2021 7.510 7.550 7.310 7.340 195,002 -0.12(-1.61%)
Oct 14, 2021 7.420 7.615 7.385 7.460 336,313 +0.11(+1.50%)
Oct 13, 2021 7.330 7.400 7.190 7.350 181,074 +0.06(+0.82%)
Oct 12, 2021 6.780 7.320 6.740 7.290 224,133 +0.48(+7.05%)
Oct 11, 2021 6.860 6.890 6.725 6.810 261,973 -0.09(-1.30%)
Oct 08, 2021 7.040 7.040 6.830 6.900 267,984 -0.16(-2.27%)
Oct 07, 2021 6.950 7.260 6.940 7.060 578,914 +0.12(+1.73%)
Oct 06, 2021 6.920 6.950 6.720 6.940 361,489 +0.13(+1.91%)
Oct 05, 2021 6.680 6.910 6.600 6.810 450,716 +0.16(+2.41%)
Oct 04, 2021 6.800 6.870 6.480 6.650 585,617 -0.16(-2.35%)
Oct 01, 2021 7.080 7.160 6.750 6.810 791,460 -0.23(-3.27%)
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.