Indicators

Cadiz Inc (NQ: CDZI )

3.190 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.260	3.380	3.210	3.310	431,724	+0.11(+3.44%)
Sep 28, 2023	3.340	3.360	3.190	3.200	280,825	-0.14(-4.19%)
Sep 27, 2023	3.480	3.595	3.330	3.340	283,014	-0.13(-3.75%)
Sep 26, 2023	3.320	3.495	3.220	3.470	166,502	+0.15(+4.52%)
Sep 25, 2023	3.260	3.330	3.190	3.320	374,888	+0.03(+0.91%)
Sep 22, 2023	3.290	3.390	3.240	3.290	285,996	+0.03(+0.92%)
Sep 21, 2023	3.350	3.360	3.150	3.260	412,938	-0.13(-3.83%)
Sep 20, 2023	3.540	3.570	3.390	3.390	275,471	-0.14(-3.97%)
Sep 19, 2023	3.650	3.770	3.510	3.530	354,017	-0.13(-3.55%)
Sep 18, 2023	3.650	3.700	3.640	3.660	146,934	+0.03(+0.83%)
Sep 15, 2023	4.010	4.020	3.550	3.630	1,386,289	-0.38(-9.48%)
Sep 14, 2023	3.870	4.110	3.820	4.010	386,688	+0.16(+4.16%)
Sep 13, 2023	4.000	4.070	3.830	3.850	324,428	-0.15(-3.75%)
Sep 12, 2023	4.230	4.300	3.950	4.000	450,248	-0.21(-4.99%)
Sep 11, 2023	4.070	4.300	4.070	4.210	488,459	+0.15(+3.69%)
Sep 08, 2023	4.050	4.120	4.010	4.060	305,625	+0.01(+0.25%)
Sep 07, 2023	4.050	4.175	4.000	4.050	310,289	-0.01(-0.25%)
Sep 06, 2023	4.020	4.070	4.020	4.060	98,561	+0.05(+1.25%)
Sep 05, 2023	4.030	4.100	3.995	4.010	123,529	-0.05(-1.23%)

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.