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 (%)
Oct 30, 2020 9.690 9.690 9.220 9.550 299,300 -0.08(-0.83%)
Oct 29, 2020 9.610 9.750 9.490 9.630 173,333 -0.01(-0.10%)
Oct 28, 2020 9.860 9.920 9.600 9.640 126,664 -0.32(-3.21%)
Oct 27, 2020 9.980 10.03 9.950 9.960 88,538 -0.03(-0.30%)
Oct 26, 2020 9.925 10.02 9.925 9.990 54,400 -0.02(-0.20%)
Oct 23, 2020 10.04 10.08 9.990 10.01 46,600 +0.02(+0.20%)
Oct 22, 2020 9.990 10.09 9.980 9.990 57,774 -0.03(-0.30%)
Oct 21, 2020 10.02 10.07 10.00 10.02 42,094 -0.02(-0.20%)
Oct 20, 2020 9.990 10.07 9.880 10.04 65,507 +0.10(+1.01%)
Oct 19, 2020 9.930 10.04 9.870 9.940 52,556 +0.07(+0.71%)
Oct 16, 2020 9.860 10.07 9.850 9.870 62,200 -0.03(-0.30%)
Oct 15, 2020 9.700 10.00 9.680 9.900 103,857 +0.04(+0.41%)
Oct 14, 2020 10.20 10.22 9.860 9.860 101,281 -0.37(-3.62%)
Oct 13, 2020 10.21 10.28 10.17 10.23 97,337 -0.02(-0.20%)
Oct 12, 2020 10.16 10.30 10.14 10.25 133,102 +0.08(+0.79%)
Oct 09, 2020 10.11 10.21 10.10 10.17 131,500 +0.04(+0.39%)
Oct 08, 2020 10.19 10.20 10.08 10.13 115,714 -0.01(-0.10%)
Oct 07, 2020 10.17 10.21 10.09 10.14 99,512 +0.01(+0.10%)
Oct 06, 2020 10.11 10.20 10.03 10.13 147,769 +0.07(+0.65%)
Oct 05, 2020 10.09 10.24 10.02 10.06 145,066 +0.03(+0.25%)
Oct 02, 2020 10.00 10.16 9.940 10.04 233,000 +0.02(+0.20%)
Oct 01, 2020 9.890 10.05 9.890 10.02 89,639 +0.09(+0.91%)
Sep 30, 2020 9.950 10.03 9.870 9.930 92,081 +0.01(+0.10%)
Sep 29, 2020 9.730 9.930 9.730 9.920 55,659 +0.12(+1.17%)
Sep 28, 2020 9.550 9.895 9.550 9.805 78,058 +0.24(+2.56%)
Sep 25, 2020 9.350 9.580 9.350 9.560 57,100 +0.17(+1.81%)
Sep 24, 2020 9.240 9.530 9.070 9.390 109,561 +0.33(+3.64%)
Sep 23, 2020 9.180 9.340 9.010 9.060 234,513 -0.17(-1.84%)
Sep 22, 2020 9.820 9.900 9.200 9.230 151,614 -0.60(-6.10%)
Sep 21, 2020 10.04 10.04 9.730 9.830 324,351 -0.22(-2.24%)
Sep 18, 2020 10.05 10.07 9.910 10.05 313,500 +0.04(+0.45%)
Sep 17, 2020 10.02 10.04 9.950 10.01 57,967 -0.03(-0.30%)
Sep 16, 2020 10.01 10.07 9.840 10.04 91,346 +0.03(+0.30%)
Sep 15, 2020 10.03 10.04 9.945 10.01 171,356 +0.00(+0.00%)
Sep 14, 2020 10.05 10.06 9.930 10.01 189,907 -0.02(-0.15%)
Sep 11, 2020 10.02 10.11 9.930 10.03 196,000 +0.02(+0.20%)
Sep 10, 2020 10.15 10.18 9.990 10.01 127,545 -0.17(-1.72%)
Sep 09, 2020 10.34 10.34 10.11 10.18 156,338 -0.01(-0.05%)
Sep 08, 2020 10.35 10.43 10.11 10.19 248,791 -0.18(-1.78%)
Sep 04, 2020 10.35 10.46 10.02 10.37 222,000 -0.01(-0.10%)
Sep 03, 2020 10.37 10.45 10.31 10.38 146,344 -0.02(-0.19%)
Sep 02, 2020 10.41 10.48 10.33 10.40 103,007 -0.03(-0.29%)
Sep 01, 2020 10.41 10.50 10.06 10.43 245,528 -0.03(-0.29%)
Aug 31, 2020 10.50 10.50 10.30 10.46 172,807 +0.00(+0.00%)
Aug 28, 2020 10.48 10.67 10.32 10.46 64,600 +0.02(+0.19%)
Aug 27, 2020 10.45 10.53 10.41 10.44 73,256 +0.02(+0.19%)
Aug 26, 2020 10.24 10.47 10.24 10.42 161,700 +0.16(+1.56%)
Aug 25, 2020 10.27 10.31 10.24 10.26 105,126 +0.00(+0.00%)
Aug 24, 2020 10.21 10.27 10.18 10.26 120,156 +0.06(+0.59%)
Aug 21, 2020 10.17 10.24 10.12 10.20 94,300 +0.01(+0.10%)
Aug 20, 2020 10.16 10.23 10.16 10.19 115,150 +0.04(+0.39%)
Aug 19, 2020 10.15 10.17 10.09 10.15 140,076 +0.01(+0.10%)
Aug 18, 2020 10.26 10.30 10.09 10.14 139,045 -0.08(-0.78%)
Aug 17, 2020 10.23 10.34 10.16 10.22 173,363 +0.03(+0.29%)
Aug 14, 2020 10.12 10.27 10.11 10.19 180,200 +0.04(+0.39%)
Aug 13, 2020 10.16 10.21 10.05 10.15 72,176 -0.05(-0.49%)
Aug 12, 2020 10.22 10.26 10.17 10.20 174,825 +0.03(+0.29%)
Aug 11, 2020 10.18 10.29 10.11 10.17 198,572 -0.02(-0.20%)
Aug 10, 2020 10.20 10.27 10.00 10.19 231,279 +0.04(+0.39%)
Aug 07, 2020 10.20 10.20 10.09 10.15 180,400 +0.05(+0.50%)
Aug 06, 2020 10.10 10.14 9.970 10.10 248,048 +0.04(+0.40%)
Aug 05, 2020 10.01 10.15 9.740 10.06 446,530 +0.05(+0.50%)
Aug 04, 2020 9.900 10.15 9.030 10.01 445,467 +0.21(+2.14%)
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.