Indicators

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	3.880	4.020	3.840	4.000	1,478,380	+0.16(+4.17%)
Jan 30, 2023	4.040	4.090	3.830	3.840	35,039	-0.25(-6.11%)
Jan 27, 2023	4.420	4.467	3.995	4.090	112,960	-0.34(-7.67%)
Jan 26, 2023	4.200	4.430	4.050	4.430	177,183	+0.23(+5.48%)
Jan 25, 2023	4.050	4.280	3.880	4.200	293,521	+0.01(+0.24%)
Jan 24, 2023	4.400	4.400	4.010	4.190	115,545	-0.15(-3.46%)
Jan 23, 2023	4.420	4.600	4.250	4.340	147,984	-0.03(-0.69%)
Jan 20, 2023	4.240	4.500	4.080	4.370	213,073	+0.25(+6.07%)
Jan 19, 2023	3.840	4.400	3.480	4.120	225,283	+0.21(+5.37%)
Jan 18, 2023	3.730	3.990	3.730	3.910	154,588	+0.20(+5.39%)
Jan 17, 2023	3.400	3.720	3.390	3.710	170,518	+0.31(+9.12%)
Jan 13, 2023	3.450	3.490	3.350	3.400	35,351	-0.01(-0.29%)
Jan 12, 2023	3.080	3.450	3.020	3.410	129,489	+0.34(+11.07%)
Jan 11, 2023	3.140	3.140	3.050	3.070	51,768	-0.03(-0.97%)
Jan 10, 2023	2.970	3.150	2.940	3.100	120,728	+0.08(+2.65%)
Jan 09, 2023	3.170	3.210	2.910	3.020	108,589	-0.06(-1.95%)
Jan 06, 2023	2.570	3.160	2.540	3.080	179,411	+0.53(+20.78%)
Jan 05, 2023	2.540	2.630	2.430	2.550	37,824	-0.06(-2.30%)
Jan 04, 2023	2.610	2.700	2.490	2.610	58,948	+0.04(+1.56%)

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.