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

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
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 (%)
Feb 28, 2022 2.340 2.620 2.310 2.600 254,813 +0.27(+11.59%)
Feb 25, 2022 2.320 2.400 2.210 2.330 290,695 -0.02(-0.85%)
Feb 24, 2022 1.950 2.380 1.934 2.350 263,281 +0.35(+17.50%)
Feb 23, 2022 2.190 2.255 1.980 2.000 233,816 -0.14(-6.54%)
Feb 22, 2022 2.250 2.303 2.120 2.140 207,533 -0.12(-5.31%)
Feb 18, 2022 2.260 0 +0.08(+3.67%)
Feb 17, 2022 2.270 2.270 2.130 2.180 233,955 -0.10(-4.39%)
Feb 16, 2022 2.320 2.420 2.190 2.280 190,726 -0.06(-2.56%)
Feb 15, 2022 2.260 2.380 2.130 2.340 365,847 +0.14(+6.36%)
Feb 14, 2022 1.900 2.300 1.900 2.200 600,763 +0.30(+15.79%)
Feb 11, 2022 1.900 2.050 1.830 1.900 496,420 -0.03(-1.55%)
Feb 10, 2022 2.050 2.080 1.900 1.930 574,168 -0.18(-8.53%)
Feb 09, 2022 2.170 2.260 2.070 2.110 389,939 -0.06(-2.76%)
Feb 08, 2022 2.145 2.225 2.120 2.170 228,116 -0.01(-0.46%)
Feb 07, 2022 2.220 2.290 2.160 2.180 196,924 -0.07(-3.11%)
Feb 04, 2022 2.210 2.280 2.050 2.250 518,360 +0.08(+3.93%)
Feb 03, 2022 2.280 2.120 2.165 601,583 -0.17(-7.48%)
Feb 02, 2022 2.720 2.730 2.200 2.340 393,496 -0.38(-13.97%)
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.