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

Cadiz Inc (NQ: CDZI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 4.270 4.270 4.130 4.050 1,061,991 -0.28(-6.47%)
Nov 29, 2021 4.600 4.600 4.230 4.330 356,238 -0.25(-5.46%)
Nov 26, 2021 4.790 4.790 4.160 4.580 396,106 -0.30(-6.15%)
Nov 24, 2021 4.970 4.970 4.790 4.880 215,595 -0.08(-1.61%)
Nov 23, 2021 5.130 5.130 4.900 4.960 300,754 -0.10(-1.98%)
Nov 22, 2021 5.030 5.180 4.915 5.060 216,100 +0.02(+0.40%)
Nov 19, 2021 5.480 5.620 4.930 5.040 556,004 -0.48(-8.70%)
Nov 18, 2021 5.680 5.540 5.480 5.520 230,209 -0.18(-3.16%)
Nov 17, 2021 5.700 5.910 5.570 5.700 300,737 +0.00(+0.00%)
Nov 16, 2021 5.800 5.800 5.460 5.700 333,763 -0.02(-0.35%)
Nov 15, 2021 5.930 5.935 5.460 5.720 304,223 -0.11(-1.89%)
Nov 12, 2021 6.000 6.070 5.740 5.830 407,934 -0.23(-3.80%)
Nov 11, 2021 6.070 6.155 5.970 6.060 161,080 -0.05(-0.82%)
Nov 10, 2021 6.080 6.110 160,066 +0.01(+0.16%)
Nov 09, 2021 6.040 6.170 5.920 6.100 127,951 +0.07(+1.16%)
Nov 08, 2021 6.200 6.400 5.990 6.030 207,554 -0.21(-3.37%)
Nov 05, 2021 6.190 6.400 6.170 6.240 117,515 +0.01(+0.16%)
Nov 04, 2021 6.160 6.470 6.090 6.230 154,480 +0.00(+0.00%)
Nov 03, 2021 6.000 6.400 6.000 6.230 228,781 +0.20(+3.32%)
Nov 02, 2021 6.280 6.295 5.850 6.030 257,001 -0.24(-3.83%)
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.