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

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
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 (%)
Nov 30, 2022 2.020 2.170 1.970 2.120 98,941 +0.14(+7.07%)
Nov 29, 2022 2.000 2.050 1.850 1.980 109,362 -0.05(-2.46%)
Nov 28, 2022 2.160 2.250 2.010 2.030 183,473 -0.15(-6.88%)
Nov 25, 2022 2.270 2.385 2.140 2.180 113,787 -0.13(-5.63%)
Nov 23, 2022 2.180 2.341 2.180 2.310 93,288 +0.08(+3.59%)
Nov 22, 2022 2.370 2.370 2.140 2.230 386,041 -0.16(-6.69%)
Nov 21, 2022 2.300 2.475 2.250 2.390 179,800 +0.00(+0.00%)
Nov 18, 2022 2.240 2.400 2.180 2.390 178,506 +0.15(+6.70%)
Nov 17, 2022 2.210 2.270 2.070 2.240 70,618 +0.00(+0.00%)
Nov 16, 2022 2.200 2.300 2.110 2.240 141,230 -0.04(-1.75%)
Nov 15, 2022 2.080 2.340 2.070 2.280 137,515 +0.23(+11.22%)
Nov 14, 2022 2.160 2.180 2.010 2.050 62,804 -0.06(-2.84%)
Nov 11, 2022 2.000 2.230 2.000 2.110 243,747 +0.04(+1.93%)
Nov 10, 2022 1.980 2.110 1.920 2.070 514,927 +0.17(+8.95%)
Nov 09, 2022 1.900 1.950 1.810 1.900 79,698 +0.00(+0.00%)
Nov 08, 2022 1.710 1.930 1.710 1.900 119,302 +0.19(+11.11%)
Nov 07, 2022 1.960 1.965 1.710 1.710 143,618 -0.29(-14.50%)
Nov 04, 2022 1.960 2.070 1.960 2.000 120,691 +0.01(+0.50%)
Nov 03, 2022 1.960 2.070 1.910 1.990 146,973 +0.03(+1.53%)
Nov 02, 2022 1.990 2.000 1.920 1.960 56,899 +0.00(+0.00%)
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.