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

Cadiz Inc (NQ: CDZI )

2.490 +0.160 (+6.87%)
Streaming Delayed Price Updated: 2:10 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 (%)
May 31, 2019 10.32 10.45 10.07 10.38 255,200 -0.01(-0.10%)
May 30, 2019 10.38 10.45 10.21 10.39 135,134 +0.01(+0.10%)
May 29, 2019 10.38 10.42 10.27 10.38 138,166 -0.04(-0.38%)
May 28, 2019 10.52 10.52 10.22 10.42 85,327 +0.02(+0.19%)
May 24, 2019 10.28 10.50 10.18 10.40 154,000 -0.01(-0.10%)
May 23, 2019 10.60 10.61 10.36 10.41 124,740 -0.19(-1.79%)
May 22, 2019 10.61 10.68 10.17 10.60 287,819 +0.00(+0.00%)
May 21, 2019 10.72 10.77 10.42 10.60 251,323 -0.11(-1.03%)
May 20, 2019 10.85 10.89 10.70 10.71 105,918 -0.09(-0.83%)
May 17, 2019 10.80 10.98 10.76 10.80 192,100 -0.02(-0.18%)
May 16, 2019 10.75 10.89 10.72 10.82 109,573 +0.17(+1.60%)
May 15, 2019 10.63 10.94 10.56 10.65 92,007 +0.05(+0.47%)
May 14, 2019 10.27 10.75 10.27 10.60 128,710 +0.33(+3.21%)
May 13, 2019 10.22 10.34 10.15 10.27 98,712 +0.00(+0.00%)
May 10, 2019 10.17 10.30 10.10 10.27 56,900 +0.04(+0.39%)
May 09, 2019 10.25 10.32 10.16 10.23 48,673 -0.01(-0.10%)
May 08, 2019 10.23 10.30 10.16 10.24 31,909 +0.02(+0.20%)
May 07, 2019 10.16 10.31 10.13 10.22 74,384 +0.01(+0.10%)
May 06, 2019 10.20 10.26 10.06 10.21 110,226 -0.02(-0.20%)
May 03, 2019 10.17 10.30 10.16 10.23 79,400 +0.08(+0.79%)
May 02, 2019 10.07 10.19 10.00 10.15 55,037 +0.03(+0.30%)
May 01, 2019 10.23 10.25 10.10 10.12 48,238 -0.12(-1.17%)
Apr 30, 2019 10.25 10.26 10.05 10.24 105,211 +0.04(+0.39%)
Apr 29, 2019 10.14 10.26 10.12 10.20 76,511 +0.05(+0.49%)
Apr 26, 2019 9.970 10.15 9.890 10.15 124,600 +0.18(+1.81%)
Apr 25, 2019 9.900 9.990 9.780 9.970 91,228 +0.14(+1.42%)
Apr 24, 2019 9.860 9.920 9.760 9.830 123,615 +0.02(+0.20%)
Apr 23, 2019 9.850 9.870 9.710 9.810 120,945 +0.02(+0.20%)
Apr 22, 2019 9.750 9.860 9.740 9.790 52,651 -0.04(-0.41%)
Apr 18, 2019 9.850 9.980 9.760 9.830 155,300 +0.02(+0.20%)
Apr 17, 2019 9.750 9.880 9.710 9.810 144,039 +0.03(+0.31%)
Apr 16, 2019 9.740 9.810 9.610 9.780 219,191 +0.05(+0.51%)
Apr 15, 2019 9.680 9.750 9.550 9.730 207,877 +0.05(+0.52%)
Apr 12, 2019 9.470 9.710 9.400 9.680 256,000 +0.22(+2.33%)
Apr 11, 2019 9.300 9.500 9.300 9.460 59,693 -0.03(-0.32%)
Apr 10, 2019 9.540 9.550 9.320 9.490 120,190 -0.04(-0.42%)
Apr 09, 2019 9.550 9.580 9.445 9.530 63,801 -0.01(-0.10%)
Apr 08, 2019 9.550 9.570 9.400 9.540 109,684 -0.11(-1.14%)
Apr 05, 2019 9.500 9.690 9.400 9.650 247,300 +0.15(+1.58%)
Apr 04, 2019 9.450 9.550 9.370 9.500 118,522 +0.05(+0.53%)
Apr 03, 2019 9.490 9.550 9.360 9.450 127,735 -0.03(-0.32%)
Apr 02, 2019 9.480 9.610 9.365 9.480 66,868 -0.01(-0.11%)
Apr 01, 2019 9.700 9.700 9.450 9.490 63,274 -0.19(-1.96%)
Mar 29, 2019 9.600 9.770 9.530 9.680 201,700 +0.08(+0.83%)
Mar 28, 2019 9.690 9.750 9.560 9.600 116,293 -0.09(-0.93%)
Mar 27, 2019 9.650 9.870 9.480 9.690 161,787 +0.00(+0.00%)
Mar 26, 2019 9.560 9.790 9.350 9.690 189,422 +0.13(+1.36%)
Mar 25, 2019 9.570 9.620 9.450 9.560 77,625 -0.01(-0.10%)
Mar 22, 2019 9.560 9.790 9.540 9.570 113,700 -0.04(-0.42%)
Mar 21, 2019 9.520 9.680 9.480 9.610 129,705 +0.08(+0.84%)
Mar 20, 2019 9.240 9.630 8.880 9.530 241,056 +0.29(+3.14%)
Mar 19, 2019 9.470 9.820 9.010 9.240 416,262 -0.36(-3.75%)
Mar 18, 2019 9.660 9.990 9.540 9.600 381,824 -0.06(-0.62%)
Mar 15, 2019 9.860 10.00 9.630 9.660 284,700 -0.17(-1.73%)
Mar 14, 2019 9.800 9.960 9.650 9.830 244,454 -0.01(-0.10%)
Mar 13, 2019 9.930 9.990 9.840 9.840 182,765 -0.09(-0.91%)
Mar 12, 2019 9.800 9.980 9.770 9.930 69,327 +0.12(+1.22%)
Mar 11, 2019 9.710 9.850 9.680 9.810 83,395 +0.11(+1.13%)
Mar 08, 2019 9.760 9.820 9.520 9.700 140,600 -0.04(-0.41%)
Mar 07, 2019 9.620 9.980 9.485 9.740 205,444 -0.05(-0.51%)
Mar 06, 2019 9.900 9.960 9.580 9.790 97,293 -0.12(-1.21%)
Mar 05, 2019 9.800 9.970 9.800 9.910 101,399 +0.10(+1.02%)
Mar 04, 2019 9.900 9.990 9.730 9.810 97,865 -0.09(-0.91%)
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.