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 (%)
Jan 31, 2022 2.520 2.840 2.810 396,377 +0.13(+4.85%)
Jan 28, 2022 2.750 2.800 2.560 2.680 524,539 +0.18(+7.20%)
Jan 27, 2022 2.890 2.890 2.470 2.500 340,546 -0.30(-10.71%)
Jan 26, 2022 3.000 3.120 2.780 2.800 397,061 -0.19(-6.35%)
Jan 25, 2022 3.000 3.070 2.900 2.990 370,861 -0.03(-0.99%)
Jan 24, 2022 2.960 3.050 2.740 3.020 246,064 -0.01(-0.33%)
Jan 21, 2022 2.960 3.110 2.900 3.030 188,059 +0.03(+1.00%)
Jan 20, 2022 3.100 3.150 3.000 3.000 218,370 -0.15(-4.76%)
Jan 19, 2022 3.210 3.235 2.980 3.150 188,897 +0.02(+0.64%)
Jan 18, 2022 3.350 3.350 3.120 3.130 206,256 -0.18(-5.44%)
Jan 14, 2022 3.310 0 -0.09(-2.65%)
Jan 13, 2022 3.530 3.570 3.390 3.400 181,583 -0.14(-3.95%)
Jan 12, 2022 3.800 3.900 3.540 3.540 202,123 -0.27(-7.09%)
Jan 11, 2022 3.590 3.830 3.510 3.810 190,508 +0.18(+4.96%)
Jan 10, 2022 4.080 4.170 3.580 3.630 279,624 -0.45(-11.03%)
Jan 07, 2022 4.040 4.121 4.040 4.080 152,507 +0.04(+0.99%)
Jan 06, 2022 3.980 4.060 3.840 4.040 163,893 +0.11(+2.80%)
Jan 05, 2022 3.950 4.020 3.910 3.930 267,724 -0.02(-0.51%)
Jan 04, 2022 4.170 4.270 3.930 3.950 545,994 -0.27(-6.40%)
Jan 03, 2022 3.800 4.270 3.800 4.220 357,787 +0.36(+9.33%)
Dec 31, 2021 3.840 3.985 3.594 3.860 154,564 +0.00(+0.00%)
Dec 30, 2021 3.590 3.900 3.520 3.860 428,698 +0.31(+8.73%)
Dec 29, 2021 3.740 3.770 3.520 3.550 287,204 -0.20(-5.33%)
Dec 28, 2021 3.700 3.910 3.700 3.750 254,492 +0.01(+0.27%)
Dec 27, 2021 3.980 4.000 3.730 3.740 213,201 -0.26(-6.50%)
Dec 23, 2021 4.030 4.080 3.900 4.000 196,421 -0.07(-1.72%)
Dec 22, 2021 3.990 4.120 3.905 4.070 180,370 +0.03(+0.74%)
Dec 21, 2021 3.890 4.080 3.890 4.040 321,946 +0.15(+3.86%)
Dec 20, 2021 4.100 4.100 3.860 3.890 337,314 -0.28(-6.71%)
Dec 17, 2021 4.150 4.280 3.935 4.170 884,894 -0.09(-2.11%)
Dec 16, 2021 3.760 4.340 3.760 4.260 748,504 +0.51(+13.60%)
Dec 15, 2021 3.780 3.830 3.610 3.750 605,523 -0.03(-0.79%)
Dec 14, 2021 3.820 3.890 3.510 3.780 465,582 +0.21(+5.88%)
Dec 13, 2021 3.870 3.920 3.560 3.570 551,859 -0.29(-7.51%)
Dec 10, 2021 4.500 4.755 3.830 3.860 462,688 -0.63(-14.03%)
Dec 09, 2021 4.570 4.700 4.490 4.490 228,975 -0.13(-2.81%)
Dec 08, 2021 4.160 4.740 4.150 4.620 348,681 +0.44(+10.53%)
Dec 07, 2021 4.000 4.240 3.870 4.180 448,520 +0.17(+4.24%)
Dec 06, 2021 3.870 4.090 3.710 4.010 486,178 +0.12(+3.08%)
Dec 03, 2021 3.830 4.020 3.770 3.890 471,119 +0.03(+0.78%)
Dec 02, 2021 4.100 4.370 3.810 3.860 728,535 -0.16(-3.98%)
Dec 01, 2021 4.110 4.400 4.000 4.020 420,152 -0.03(-0.74%)
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%)
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.