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 (%)
Apr 29, 2022	1.890	2.060	1.860	1.980	450,297	+0.06(+3.13%)
Apr 28, 2022	1.810	1.925	1.740	1.920	240,288	+0.12(+6.67%)
Apr 27, 2022	1.790	1.825	1.750	1.800	313,201	+0.02(+1.12%)
Apr 26, 2022	1.820	1.830	1.764	1.780	326,770	-0.06(-3.26%)
Apr 25, 2022	1.950	1.960	1.820	1.840	505,165	-0.12(-6.12%)
Apr 22, 2022	2.050	2.060	1.900	1.960	292,178	-0.07(-3.45%)
Apr 21, 2022	2.080	2.090	2.020	2.030	208,008	-0.06(-2.87%)
Apr 20, 2022	2.000	2.160	1.980	2.090	325,118	+0.11(+5.56%)
Apr 19, 2022	1.880	2.010	1.840	1.980	357,745	+0.12(+6.45%)
Apr 18, 2022	1.975	1.975	1.770	1.860	357,241	-0.07(-3.63%)
Apr 14, 2022	2.020	2.035	1.910	1.930	163,381	-0.09(-4.46%)
Apr 13, 2022	1.970	2.050	1.880	2.020	309,429	+0.06(+3.06%)
Apr 12, 2022	2.010	2.091	1.890	1.960	726,662	-0.05(-2.49%)
Apr 11, 2022	2.250	2.270	1.905	2.010	388,328	-0.20(-9.05%)
Apr 08, 2022	2.190	2.260	2.190	2.210	175,681	+0.02(+0.91%)
Apr 07, 2022	2.490	2.498	2.150	2.190	579,055	-0.22(-9.13%)
Apr 06, 2022	2.320	2.435	2.260	2.410	613,916	+0.20(+9.05%)
Apr 05, 2022	2.210	2.270	2.205	2.210	345,774	+0.04(+1.84%)
Apr 04, 2022	2.160	2.240	2.160	2.170	224,555	+0.02(+0.93%)

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.