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: 2:39 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 10, 2024 2.390 2.390 2.280 2.330 215,438 -0.04(-1.69%)
May 09, 2024 2.370 2.430 2.350 2.370 206,235 +0.02(+0.85%)
May 08, 2024 2.350 2.370 2.310 2.350 91,837 -0.01(-0.42%)
May 07, 2024 2.400 2.460 2.350 2.360 97,779 -0.02(-0.84%)
May 06, 2024 2.360 2.390 2.330 2.380 93,878 +0.04(+1.71%)
May 03, 2024 2.400 2.550 2.320 2.340 98,508 -0.05(-2.09%)
May 02, 2024 2.280 2.400 2.250 2.390 154,172 +0.14(+6.22%)
May 01, 2024 2.300 2.350 2.250 2.250 227,093 -0.03(-1.32%)
Apr 30, 2024 2.260 2.310 2.240 2.280 161,780 +0.02(+0.88%)
Apr 29, 2024 2.270 2.280 2.250 2.260 78,007 +0.01(+0.44%)
Apr 26, 2024 2.260 2.290 2.250 2.250 162,806 +0.00(+0.00%)
Apr 25, 2024 2.260 2.260 2.200 2.250 155,820 -0.02(-0.88%)
Apr 24, 2024 2.260 2.305 2.240 2.270 198,790 +0.03(+1.34%)
Apr 23, 2024 2.260 2.320 2.220 2.240 248,085 -0.01(-0.44%)
Apr 22, 2024 2.270 2.270 2.210 2.250 317,370 +0.00(+0.00%)
Apr 19, 2024 2.250 2.370 2.210 2.250 257,277 +0.00(+0.00%)
Apr 18, 2024 2.170 2.270 2.150 2.250 257,107 +0.10(+4.65%)
Apr 17, 2024 2.180 2.200 2.145 2.150 146,303 +0.00(+0.00%)
Apr 16, 2024 2.250 2.250 2.120 2.150 118,444 -0.10(-4.44%)
Apr 15, 2024 2.330 2.340 2.250 2.250 126,121 -0.07(-3.02%)
Apr 12, 2024 2.480 2.510 2.290 2.320 94,547 -0.14(-5.69%)
Apr 11, 2024 2.460 2.550 2.445 2.460 122,172 -0.01(-0.40%)
Apr 10, 2024 2.450 2.540 2.404 2.470 217,192 -0.07(-2.76%)
Apr 09, 2024 2.530 2.580 2.480 2.540 81,712 +0.03(+1.20%)
Apr 08, 2024 2.530 2.555 2.480 2.510 117,302 +0.01(+0.40%)
Apr 05, 2024 2.490 2.540 2.485 2.500 98,288 +0.00(+0.00%)
Apr 04, 2024 2.640 2.680 2.470 2.500 107,320 -0.10(-3.85%)
Apr 03, 2024 2.730 2.730 2.570 2.600 129,190 -0.10(-3.70%)
Apr 02, 2024 2.780 2.800 2.670 2.700 113,812 -0.16(-5.59%)
Apr 01, 2024 2.870 2.920 2.780 2.860 122,660 -0.04(-1.38%)
Mar 28, 2024 2.610 2.930 2.740 2.900 316,659 +0.30(+11.54%)
Mar 27, 2024 2.610 2.620 2.520 2.600 220,527 +0.07(+2.77%)
Mar 26, 2024 2.520 2.620 2.520 2.530 132,199 +0.00(+0.00%)
Mar 25, 2024 2.620 2.620 2.520 2.530 125,612 -0.09(-3.44%)
Mar 22, 2024 2.640 2.710 2.530 2.620 247,044 +0.01(+0.38%)
Mar 21, 2024 2.590 2.630 2.540 2.610 133,639 +0.02(+0.77%)
Mar 20, 2024 2.510 2.640 2.500 2.590 171,232 +0.08(+3.19%)
Mar 19, 2024 2.510 2.570 2.400 2.510 188,972 +0.05(+2.03%)
Mar 18, 2024 2.460 2.650 2.440 2.460 352,253 +0.01(+0.41%)
Mar 15, 2024 2.600 2.705 2.440 2.450 1,348,136 -0.17(-6.49%)
Mar 14, 2024 2.640 2.640 2.550 2.620 169,748 +0.01(+0.38%)
Mar 13, 2024 2.630 2.675 2.600 2.610 205,389 +0.00(+0.00%)
Mar 12, 2024 2.680 2.690 2.550 2.610 242,274 -0.05(-1.88%)
Mar 11, 2024 2.860 2.870 2.660 2.660 118,114 -0.21(-7.32%)
Mar 08, 2024 2.850 2.990 2.850 2.870 146,762 +0.05(+1.77%)
Mar 07, 2024 2.940 2.954 2.770 2.820 177,084 -0.08(-2.76%)
Mar 06, 2024 2.850 2.940 2.850 2.900 212,128 +0.10(+3.57%)
Mar 05, 2024 3.030 3.085 2.730 2.800 205,001 -0.24(-7.89%)
Mar 04, 2024 2.930 3.085 2.880 3.040 273,599 +0.11(+3.75%)
Mar 01, 2024 2.920 2.955 2.865 2.930 131,290 +0.03(+1.03%)
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%)
Dec 01, 2023 2.760 3.020 2.720 3.010 169,697 +0.28(+10.26%)
Nov 30, 2023 2.890 2.897 2.710 2.730 114,176 -0.13(-4.55%)
Nov 29, 2023 2.770 2.930 2.770 2.860 189,997 +0.10(+3.62%)
Nov 28, 2023 2.840 2.880 2.750 2.760 89,572 -0.06(-2.13%)
Nov 27, 2023 2.900 2.990 2.770 2.820 177,641 -0.17(-5.69%)
Nov 24, 2023 2.990 3.070 2.990 2.990 54,853 +0.01(+0.34%)
Nov 22, 2023 3.010 3.050 2.975 2.980 106,454 -0.03(-1.00%)
Nov 21, 2023 3.020 3.031 2.990 3.010 106,342 +0.01(+0.33%)
Nov 20, 2023 3.010 3.065 2.959 3.000 119,674 +0.00(+0.00%)
Nov 17, 2023 3.100 3.100 2.950 3.000 274,972 -0.07(-2.28%)
Nov 16, 2023 3.050 3.090 2.995 3.070 93,180 +0.02(+0.66%)
Nov 15, 2023 3.090 3.125 3.040 3.050 76,034 -0.01(-0.33%)
Nov 14, 2023 3.030 3.150 3.030 3.060 223,152 +0.08(+2.68%)
Nov 13, 2023 3.040 3.110 2.970 2.980 108,588 -0.08(-2.61%)
Nov 10, 2023 3.050 3.140 3.025 3.060 129,038 -0.04(-1.29%)
Nov 09, 2023 3.060 3.130 3.010 3.100 167,334 +0.00(+0.00%)
Nov 08, 2023 3.190 3.190 2.965 3.100 125,635 -0.07(-2.21%)
Nov 07, 2023 3.290 3.290 3.150 3.170 89,285 -0.14(-4.23%)
Nov 06, 2023 3.330 3.354 3.260 3.310 111,084 -0.02(-0.60%)
Nov 03, 2023 3.340 3.370 3.150 3.330 171,512 +0.09(+2.78%)
Nov 02, 2023 3.100 3.320 3.010 3.240 406,641 +0.19(+6.23%)
Nov 01, 2023 2.970 3.160 2.970 3.050 185,586 +0.02(+0.66%)
Oct 31, 2023 2.950 3.030 2.840 3.030 130,901 +0.09(+3.06%)
Oct 30, 2023 2.790 2.950 2.780 2.940 104,232 +0.18(+6.52%)
Oct 27, 2023 2.770 2.825 2.700 2.760 118,034 -0.01(-0.36%)
Oct 26, 2023 2.840 2.920 2.750 2.770 200,723 -0.06(-2.12%)
Oct 25, 2023 2.820 2.960 2.790 2.830 197,627 -0.01(-0.35%)
Oct 24, 2023 2.730 2.960 2.720 2.840 312,918 +0.13(+4.80%)
Oct 23, 2023 2.740 2.790 2.680 2.710 175,453 +0.01(+0.37%)
Oct 20, 2023 2.710 2.740 2.650 2.700 189,522 +0.04(+1.50%)
Oct 19, 2023 2.740 2.780 2.655 2.660 148,054 -0.08(-2.92%)
Oct 18, 2023 2.820 2.860 2.735 2.740 193,056 -0.08(-2.84%)
Oct 17, 2023 2.900 2.980 2.810 2.820 210,917 -0.08(-2.76%)
Oct 16, 2023 2.850 2.970 2.845 2.900 172,917 +0.06(+2.11%)
Oct 13, 2023 2.840 2.920 2.800 2.840 127,016 +0.00(+0.00%)
Oct 12, 2023 2.980 3.010 2.745 2.840 250,297 -0.15(-5.02%)
Oct 11, 2023 2.990 3.050 2.917 2.990 158,390 -0.01(-0.33%)
Oct 10, 2023 3.020 3.040 2.970 3.000 184,670 -0.01(-0.33%)
Oct 09, 2023 3.060 3.120 2.980 3.010 120,351 -0.09(-2.90%)
Oct 06, 2023 3.020 3.110 2.965 3.100 166,106 +0.06(+1.97%)
Oct 05, 2023 3.090 3.125 3.025 3.040 175,424 -0.05(-1.62%)
Oct 04, 2023 3.200 3.200 3.030 3.090 284,201 -0.10(-3.13%)
Oct 03, 2023 3.110 3.215 3.100 3.190 202,636 +0.05(+1.59%)
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.