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 (%)
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.