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

Cadiz Inc (NQ: CDZI )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2024 2.740 2.769 2.620 2.730 168,217 +0.02(+0.74%)
Jan 31, 2024 2.700 2.761 2.650 2.710 235,902 -0.03(-1.09%)
Jan 30, 2024 2.750 2.755 2.680 2.740 196,078 -0.02(-0.72%)
Jan 29, 2024 2.780 2.810 2.690 2.760 170,988 +0.01(+0.36%)
Jan 26, 2024 2.760 2.825 2.705 2.750 332,051 +0.00(+0.00%)
Jan 25, 2024 2.700 2.770 2.690 2.750 299,861 +0.11(+4.17%)
Jan 24, 2024 2.720 2.720 2.590 2.640 108,084 -0.07(-2.58%)
Jan 23, 2024 2.790 2.820 2.670 2.710 159,129 -0.03(-1.09%)
Jan 22, 2024 2.590 2.795 2.590 2.740 150,055 +0.16(+6.20%)
Jan 19, 2024 2.490 2.580 2.455 2.580 148,993 +0.12(+4.67%)
Jan 18, 2024 2.720 2.746 2.450 2.465 213,921 -0.27(-9.71%)
Jan 17, 2024 2.730 2.755 2.670 2.730 184,366 +0.00(+0.00%)
Jan 16, 2024 2.810 2.830 2.690 2.730 320,627 -0.07(-2.50%)
Jan 12, 2024 2.780 2.820 2.680 2.800 193,422 +0.08(+3.13%)
Jan 11, 2024 2.960 2.960 2.660 2.715 1,194,969 -0.25(-8.28%)
Jan 10, 2024 2.900 3.050 2.890 2.960 241,450 +0.06(+2.07%)
Jan 09, 2024 2.850 2.920 2.850 2.900 110,332 -0.01(-0.34%)
Jan 08, 2024 2.880 2.920 2.805 2.910 124,379 +0.04(+1.39%)
Jan 05, 2024 2.900 3.095 2.865 2.870 199,385 +0.00(+0.00%)
Jan 04, 2024 2.810 2.910 2.760 2.870 210,555 +0.09(+3.24%)
Jan 03, 2024 2.910 2.970 2.765 2.780 211,351 -0.12(-4.14%)
Jan 02, 2024 2.900 2.970 2.880 2.900 180,595 +0.10(+3.57%)
Dec 29, 2023 2.920 2.960 2.730 2.800 333,159 -0.09(-3.11%)
Dec 28, 2023 3.120 3.140 2.890 2.890 180,041 -0.24(-7.67%)
Dec 27, 2023 3.160 3.233 3.090 3.130 196,256 -0.03(-0.95%)
Dec 26, 2023 3.150 3.210 3.080 3.160 135,514 +0.01(+0.32%)
Dec 22, 2023 3.150 3.240 3.130 3.150 104,998 +0.03(+0.96%)
Dec 21, 2023 3.020 3.120 3.020 3.120 187,510 +0.18(+6.12%)
Dec 20, 2023 3.300 3.360 2.875 2.940 255,689 -0.38(-11.45%)
Dec 19, 2023 3.280 3.450 3.280 3.320 268,703 +0.10(+3.11%)
Dec 18, 2023 3.150 3.280 3.005 3.220 268,721 +0.12(+3.87%)
Dec 15, 2023 3.370 3.370 3.100 3.100 217,040 -0.23(-6.91%)
Dec 14, 2023 3.290 3.340 3.200 3.330 200,387 +0.05(+1.52%)
Dec 13, 2023 3.130 3.280 3.010 3.280 92,421 +0.16(+5.13%)
Dec 12, 2023 3.170 3.240 3.060 3.120 81,317 +0.01(+0.32%)
Dec 11, 2023 3.240 3.275 3.110 3.110 101,360 -0.17(-5.18%)
Dec 08, 2023 3.210 3.290 3.170 3.280 147,788 +0.07(+2.18%)
Dec 07, 2023 3.160 3.350 3.090 3.210 260,805 +0.13(+4.22%)
Dec 06, 2023 3.200 3.200 3.080 3.080 127,934 -0.09(-2.84%)
Dec 05, 2023 2.980 3.200 2.965 3.170 178,813 +0.17(+5.67%)
Dec 04, 2023 3.000 3.100 2.966 3.000 94,219 -0.01(-0.33%)
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.