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 (%)
Dec 31, 2020 10.65 10.65 10.65 163,342 -0.01(-0.09%)
Dec 30, 2020 10.61 10.73 10.54 10.66 163,342 +0.03(+0.28%)
Dec 29, 2020 10.94 11.03 10.32 10.63 124,132 -0.28(-2.57%)
Dec 28, 2020 10.47 10.98 10.41 10.91 235,345 +0.50(+4.80%)
Dec 24, 2020 10.48 10.48 10.25 10.41 82,400 +0.10(+0.97%)
Dec 23, 2020 9.650 10.35 9.520 10.31 297,059 +0.83(+8.76%)
Dec 22, 2020 9.680 9.680 9.450 9.480 216,459 -0.08(-0.84%)
Dec 21, 2020 9.680 10.08 8.960 9.560 380,131 -0.26(-2.65%)
Dec 18, 2020 10.31 10.31 9.630 9.820 374,300 -0.44(-4.29%)
Dec 17, 2020 10.35 10.43 10.18 10.26 142,055 -0.09(-0.82%)
Dec 16, 2020 10.41 10.53 10.28 10.35 226,249 -0.05(-0.53%)
Dec 15, 2020 10.58 10.58 10.24 10.40 126,175 -0.07(-0.67%)
Dec 14, 2020 10.45 10.65 10.45 10.47 185,646 +0.07(+0.67%)
Dec 11, 2020 10.06 10.42 10.00 10.40 211,800 +0.30(+2.97%)
Dec 10, 2020 10.18 10.27 10.08 10.10 399,139 -0.11(-1.08%)
Dec 09, 2020 10.16 10.31 10.16 10.21 92,932 -0.01(-0.10%)
Dec 08, 2020 10.08 10.28 10.08 10.22 88,690 +0.10(+0.99%)
Dec 07, 2020 10.30 10.87 10.10 10.12 76,277 -0.02(-0.20%)
Dec 04, 2020 10.06 10.26 9.940 10.14 45,300 +0.11(+1.10%)
Dec 03, 2020 10.09 10.10 10.00 10.03 60,910 -0.02(-0.20%)
Dec 02, 2020 10.05 10.15 9.910 10.05 139,462 -0.01(-0.10%)
Dec 01, 2020 10.15 10.19 9.960 10.06 112,464 +0.02(+0.20%)
Nov 30, 2020 9.930 10.10 9.920 10.04 273,331 +0.07(+0.70%)
Nov 27, 2020 10.08 10.38 9.920 9.970 37,700 -0.13(-1.29%)
Nov 25, 2020 10.01 10.10 10.00 10.10 118,300 +0.10(+1.00%)
Nov 24, 2020 9.730 10.00 9.730 10.00 213,414 +0.22(+2.25%)
Nov 23, 2020 9.750 9.825 9.570 9.780 95,089 +0.00(+0.00%)
Nov 20, 2020 9.750 9.840 9.570 9.780 76,700 -0.03(-0.31%)
Nov 19, 2020 9.850 9.950 9.750 9.810 109,594 +0.01(+0.10%)
Nov 18, 2020 9.810 9.840 9.690 9.800 50,841 -0.06(-0.61%)
Nov 17, 2020 9.870 9.950 9.820 9.860 56,063 -0.07(-0.70%)
Nov 16, 2020 9.980 10.01 9.900 9.930 72,973 -0.02(-0.20%)
Nov 13, 2020 9.870 9.970 9.791 9.950 55,400 +0.05(+0.51%)
Nov 12, 2020 10.02 10.06 9.680 9.900 83,218 -0.15(-1.49%)
Nov 11, 2020 10.03 10.18 9.930 10.05 77,697 +0.00(+0.00%)
Nov 10, 2020 9.980 10.59 9.900 10.05 134,394 +0.14(+1.41%)
Nov 09, 2020 9.720 10.00 9.600 9.910 115,494 +0.45(+4.76%)
Nov 06, 2020 9.500 9.630 9.260 9.460 130,400 -0.09(-0.94%)
Nov 05, 2020 9.520 9.620 9.460 9.550 63,917 +0.02(+0.21%)
Nov 04, 2020 9.520 9.665 9.470 9.530 71,498 -0.03(-0.31%)
Nov 03, 2020 9.520 9.660 9.450 9.560 96,960 +0.03(+0.31%)
Nov 02, 2020 9.560 9.630 9.460 9.530 96,734 -0.02(-0.21%)
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%)
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.