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 (%)
Sep 30, 2022 2.080 2.080 1.900 1.900 165,014 -0.14(-6.86%)
Sep 29, 2022 2.340 2.380 2.030 2.040 122,667 -0.27(-11.69%)
Sep 28, 2022 2.240 2.450 2.240 2.310 141,710 +0.11(+5.00%)
Sep 27, 2022 2.190 2.310 2.150 2.200 111,679 +0.01(+0.46%)
Sep 26, 2022 2.500 2.510 2.170 2.190 66,612 -0.25(-10.25%)
Sep 23, 2022 2.500 2.550 2.350 2.440 174,367 -0.07(-2.79%)
Sep 22, 2022 2.460 2.610 2.450 2.510 87,024 -0.06(-2.33%)
Sep 21, 2022 2.730 2.840 2.550 2.570 105,479 -0.19(-6.88%)
Sep 20, 2022 3.010 3.050 2.720 2.760 108,668 -0.25(-8.31%)
Sep 19, 2022 3.040 3.190 3.010 3.010 47,030 -0.11(-3.53%)
Sep 16, 2022 3.190 3.340 3.040 3.120 273,124 -0.03(-0.95%)
Sep 15, 2022 3.280 3.325 3.130 3.150 69,975 -0.21(-6.25%)
Sep 14, 2022 3.530 3.550 3.250 3.360 132,788 -0.21(-5.88%)
Sep 13, 2022 3.530 3.670 3.420 3.570 64,889 +0.04(+1.13%)
Sep 12, 2022 3.340 3.590 3.285 3.530 70,251 +0.19(+5.69%)
Sep 09, 2022 3.290 3.520 3.210 3.340 59,455 +0.01(+0.30%)
Sep 08, 2022 3.680 3.680 3.320 3.330 128,573 -0.35(-9.51%)
Sep 07, 2022 3.770 4.100 3.660 3.680 207,775 -0.22(-5.64%)
Sep 06, 2022 3.890 3.970 3.760 3.900 44,658 +0.00(+0.00%)
Sep 02, 2022 3.960 4.030 3.860 3.900 33,522 -0.03(-0.76%)
Sep 01, 2022 3.780 3.980 3.760 3.930 44,759 +0.10(+2.61%)
Aug 31, 2022 3.850 3.860 3.780 3.830 58,058 +0.03(+0.79%)
Aug 30, 2022 3.900 4.040 3.690 3.800 62,105 -0.07(-1.81%)
Aug 29, 2022 3.750 3.960 3.630 3.870 69,641 +0.04(+1.04%)
Aug 26, 2022 4.200 4.200 3.790 3.830 142,608 -0.39(-9.24%)
Aug 25, 2022 4.270 4.405 4.140 4.220 78,692 -0.04(-0.94%)
Aug 24, 2022 4.200 4.400 4.200 4.260 89,414 +0.04(+0.95%)
Aug 23, 2022 4.160 4.250 3.960 4.220 64,999 +0.10(+2.43%)
Aug 22, 2022 4.050 4.250 3.957 4.120 96,640 +0.03(+0.73%)
Aug 19, 2022 4.190 4.320 4.050 4.090 253,058 -0.17(-3.99%)
Aug 18, 2022 5.170 5.170 4.240 4.260 343,302 -0.81(-15.98%)
Aug 17, 2022 4.400 5.230 4.373 5.070 562,460 +0.67(+15.23%)
Aug 16, 2022 4.410 4.580 4.350 4.400 126,316 +0.04(+0.92%)
Aug 15, 2022 4.250 4.470 4.090 4.360 177,907 +0.16(+3.81%)
Aug 12, 2022 4.100 4.260 3.990 4.200 104,044 +0.14(+3.45%)
Aug 11, 2022 4.400 4.560 4.040 4.060 109,807 -0.29(-6.67%)
Aug 10, 2022 4.290 4.584 4.190 4.350 186,318 +0.15(+3.57%)
Aug 09, 2022 4.220 4.290 4.070 4.200 105,073 -0.05(-1.18%)
Aug 08, 2022 4.310 4.410 4.180 4.250 110,120 +0.02(+0.47%)
Aug 05, 2022 3.980 4.250 3.970 4.230 205,149 +0.16(+3.93%)
Aug 04, 2022 3.780 4.180 3.750 4.070 391,587 +0.16(+4.09%)
Aug 03, 2022 4.630 4.630 3.850 3.910 521,172 -0.71(-15.37%)
Aug 02, 2022 4.380 4.700 4.270 4.620 668,565 +0.22(+5.00%)
Aug 01, 2022 3.800 4.420 3.800 4.400 426,664 +0.61(+16.09%)
Jul 29, 2022 3.620 3.810 3.610 3.790 293,697 +0.19(+5.28%)
Jul 28, 2022 3.600 3.620 3.470 3.600 94,965 +0.04(+1.12%)
Jul 27, 2022 3.300 3.640 3.300 3.560 293,846 +0.27(+8.21%)
Jul 26, 2022 3.280 3.300 3.160 3.290 405,247 +0.04(+1.23%)
Jul 25, 2022 2.960 3.300 2.960 3.250 215,673 +0.16(+5.18%)
Jul 22, 2022 2.960 3.100 2.885 3.090 127,414 +0.16(+5.46%)
Jul 21, 2022 2.920 2.990 2.850 2.930 80,226 +0.04(+1.38%)
Jul 20, 2022 2.920 2.970 2.830 2.890 398,559 -0.03(-1.03%)
Jul 19, 2022 2.690 2.940 2.690 2.920 264,348 +0.23(+8.55%)
Jul 18, 2022 2.590 2.710 2.510 2.690 200,842 +0.15(+5.91%)
Jul 15, 2022 2.430 2.600 2.420 2.540 331,819 +0.12(+4.96%)
Jul 14, 2022 2.360 2.430 2.350 2.420 187,288 +0.02(+0.83%)
Jul 13, 2022 2.210 2.400 2.210 2.400 138,644 +0.20(+9.09%)
Jul 12, 2022 2.200 2.250 2.130 2.200 96,991 +0.02(+0.92%)
Jul 11, 2022 2.340 2.380 2.175 2.180 103,360 -0.17(-7.23%)
Jul 08, 2022 2.400 2.400 2.310 2.350 114,638 -0.04(-1.67%)
Jul 07, 2022 2.400 2.410 2.250 2.390 124,299 -0.06(-2.45%)
Jul 06, 2022 2.550 2.630 2.410 2.450 120,698 -0.10(-3.92%)
Jul 05, 2022 2.500 2.550 2.385 2.550 152,774 +0.05(+2.00%)
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.