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

Cadiz Inc (NQ: CDZI )

2.510 +0.180 (+7.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2022 2.150 2.190 2.020 2.070 180,445 -0.11(-5.05%)
Mar 30, 2022 2.350 2.480 2.165 2.180 475,538 -0.15(-6.44%)
Mar 29, 2022 2.140 2.420 2.140 2.330 531,372 +0.20(+9.39%)
Mar 28, 2022 2.140 2.180 2.105 2.130 132,049 -0.02(-0.93%)
Mar 25, 2022 2.150 2.210 2.120 2.150 143,779 +0.00(+0.00%)
Mar 24, 2022 2.280 2.295 2.130 2.150 283,403 -0.06(-2.71%)
Mar 23, 2022 2.260 2.470 2.160 2.210 502,139 +0.06(+2.79%)
Mar 22, 2022 2.190 2.265 2.100 2.150 537,793 -0.07(-3.15%)
Mar 21, 2022 1.760 2.469 1.760 2.220 1,514,782 +0.47(+26.86%)
Mar 18, 2022 1.680 1.795 1.660 1.750 632,959 +0.08(+4.79%)
Mar 17, 2022 1.840 1.840 1.670 1.670 427,761 -0.14(-7.73%)
Mar 16, 2022 1.850 1.910 1.780 1.810 251,789 -0.04(-2.16%)
Mar 15, 2022 1.730 1.930 1.702 1.850 366,225 +0.12(+6.94%)
Mar 14, 2022 1.900 1.910 1.690 1.730 393,113 -0.10(-5.46%)
Mar 11, 2022 1.930 1.935 1.830 1.830 244,467 -0.09(-4.69%)
Mar 10, 2022 1.980 2.020 1.860 1.920 132,244 -0.08(-4.00%)
Mar 09, 2022 2.080 2.110 1.985 2.000 99,779 +0.07(+3.63%)
Mar 08, 2022 2.020 2.050 1.900 1.930 187,007 -0.08(-3.98%)
Mar 07, 2022 2.100 2.140 1.995 2.010 208,489 -0.09(-4.29%)
Mar 04, 2022 2.070 2.140 1.980 2.100 130,009 +0.04(+1.94%)
Mar 03, 2022 2.150 2.150 1.940 2.060 438,091 -0.09(-4.19%)
Mar 02, 2022 2.310 2.310 2.110 2.150 111,748 -0.16(-6.93%)
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.