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 (%)
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%)

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.