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

Cadiz Inc (NQ: CDZI )

2.960 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2022 2.080 2.080 1.900 1.900 165,014 -0.14(-6.86%)
Sep 29, 2022 2.340 2.380 2.030 2.040 122,667 -0.27(-11.69%)
Sep 28, 2022 2.240 2.450 2.240 2.310 141,710 +0.11(+5.00%)
Sep 27, 2022 2.190 2.310 2.150 2.200 111,679 +0.01(+0.46%)
Sep 26, 2022 2.500 2.510 2.170 2.190 66,612 -0.25(-10.25%)
Sep 23, 2022 2.500 2.550 2.350 2.440 174,367 -0.07(-2.79%)
Sep 22, 2022 2.460 2.610 2.450 2.510 87,024 -0.06(-2.33%)
Sep 21, 2022 2.730 2.840 2.550 2.570 105,479 -0.19(-6.88%)
Sep 20, 2022 3.010 3.050 2.720 2.760 108,668 -0.25(-8.31%)
Sep 19, 2022 3.040 3.190 3.010 3.010 47,030 -0.11(-3.53%)
Sep 16, 2022 3.190 3.340 3.040 3.120 273,124 -0.03(-0.95%)
Sep 15, 2022 3.280 3.325 3.130 3.150 69,975 -0.21(-6.25%)
Sep 14, 2022 3.530 3.550 3.250 3.360 132,788 -0.21(-5.88%)
Sep 13, 2022 3.530 3.670 3.420 3.570 64,889 +0.04(+1.13%)
Sep 12, 2022 3.340 3.590 3.285 3.530 70,251 +0.19(+5.69%)
Sep 09, 2022 3.290 3.520 3.210 3.340 59,455 +0.01(+0.30%)
Sep 08, 2022 3.680 3.680 3.320 3.330 128,573 -0.35(-9.51%)
Sep 07, 2022 3.770 4.100 3.660 3.680 207,775 -0.22(-5.64%)
Sep 06, 2022 3.890 3.970 3.760 3.900 44,658 +0.00(+0.00%)
Sep 02, 2022 3.960 4.030 3.860 3.900 33,522 -0.03(-0.76%)
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.