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

Cadiz Inc (NQ: CDZI )

2.250 -0.020 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 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%)
Sep 01, 2023 4.040 4.080 4.030 4.060 87,754 +0.05(+1.25%)
Aug 31, 2023 4.000 4.075 4.000 4.010 148,478 +0.02(+0.50%)
Aug 30, 2023 3.960 4.035 3.960 3.990 141,545 +0.03(+0.76%)
Aug 29, 2023 3.880 3.985 3.840 3.960 69,440 +0.10(+2.59%)
Aug 28, 2023 4.020 4.120 3.780 3.860 258,013 -0.13(-3.26%)
Aug 25, 2023 3.800 4.020 3.780 3.990 238,232 +0.23(+6.12%)
Aug 24, 2023 3.720 3.800 3.660 3.760 236,686 +0.06(+1.62%)
Aug 23, 2023 3.580 3.725 3.561 3.700 194,156 +0.15(+4.23%)
Aug 22, 2023 3.700 3.720 3.530 3.550 162,278 -0.10(-2.74%)
Aug 21, 2023 3.820 3.860 3.530 3.650 238,494 -0.14(-3.69%)
Aug 18, 2023 3.720 3.890 3.690 3.790 182,634 +0.02(+0.53%)
Aug 17, 2023 3.880 3.880 3.750 3.770 144,453 -0.05(-1.31%)
Aug 16, 2023 3.830 3.890 3.805 3.820 192,368 -0.02(-0.52%)
Aug 15, 2023 4.000 4.000 3.815 3.840 193,537 -0.16(-4.00%)
Aug 14, 2023 4.150 4.155 3.970 4.000 167,486 -0.19(-4.53%)
Aug 11, 2023 4.130 4.230 4.100 4.190 379,904 +0.02(+0.48%)
Aug 10, 2023 4.130 4.220 4.130 4.170 200,257 +0.00(+0.00%)
Aug 09, 2023 4.190 4.190 4.104 4.170 271,826 -0.02(-0.48%)
Aug 08, 2023 4.110 4.230 4.050 4.190 170,018 +0.03(+0.60%)
Aug 07, 2023 4.160 4.190 4.090 4.165 280,905 +0.03(+0.60%)
Aug 04, 2023 4.000 4.170 3.990 4.140 269,832 +0.16(+4.02%)
Aug 03, 2023 4.000 4.079 3.970 3.980 226,759 -0.01(-0.25%)
Aug 02, 2023 4.000 4.030 3.900 3.990 238,392 -0.07(-1.72%)
Aug 01, 2023 4.110 4.160 4.010 4.060 161,196 -0.08(-1.93%)
Jul 31, 2023 4.100 4.160 4.060 4.140 227,562 +0.09(+2.22%)
Jul 28, 2023 3.920 4.060 3.900 4.050 118,868 +0.15(+3.85%)
Jul 27, 2023 4.010 4.069 3.880 3.900 278,153 -0.10(-2.62%)
Jul 26, 2023 4.000 4.089 3.990 4.005 152,907 -0.01(-0.37%)
Jul 25, 2023 4.050 4.155 4.000 4.020 185,497 -0.03(-0.74%)
Jul 24, 2023 4.090 4.115 3.995 4.050 138,036 -0.05(-1.22%)
Jul 21, 2023 4.100 4.190 3.970 4.100 286,315 +0.01(+0.24%)
Jul 20, 2023 4.070 4.180 4.030 4.090 188,198 +0.02(+0.49%)
Jul 19, 2023 3.920 4.090 3.910 4.070 304,655 +0.15(+3.83%)
Jul 18, 2023 3.990 4.030 3.810 3.920 252,210 -0.08(-2.00%)
Jul 17, 2023 3.900 4.250 3.870 4.000 593,229 +0.25(+6.67%)
Jul 14, 2023 3.830 3.832 3.650 3.750 422,484 -0.09(-2.34%)
Jul 13, 2023 3.530 4.030 3.400 3.840 11,198,696 +0.32(+9.25%)
Jul 12, 2023 3.490 3.540 3.490 3.515 317,086 +0.04(+1.30%)
Jul 11, 2023 3.470 3.510 3.440 3.470 178,298 +0.00(+0.00%)
Jul 10, 2023 3.500 3.530 3.450 3.470 264,257 -0.03(-0.86%)
Jul 07, 2023 3.550 3.610 3.451 3.500 406,068 +0.16(+4.79%)
Jul 06, 2023 3.660 3.680 3.280 3.340 496,760 -0.34(-9.24%)
Jul 05, 2023 3.910 3.910 3.620 3.680 328,439 -0.23(-5.88%)
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.