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 29, 2022	3.620	3.810	3.610	3.790	293,697	+0.19(+5.28%)
Jul 28, 2022	3.600	3.620	3.470	3.600	94,965	+0.04(+1.12%)
Jul 27, 2022	3.300	3.640	3.300	3.560	293,846	+0.27(+8.21%)
Jul 26, 2022	3.280	3.300	3.160	3.290	405,247	+0.04(+1.23%)
Jul 25, 2022	2.960	3.300	2.960	3.250	215,673	+0.16(+5.18%)
Jul 22, 2022	2.960	3.100	2.885	3.090	127,414	+0.16(+5.46%)
Jul 21, 2022	2.920	2.990	2.850	2.930	80,226	+0.04(+1.38%)
Jul 20, 2022	2.920	2.970	2.830	2.890	398,559	-0.03(-1.03%)
Jul 19, 2022	2.690	2.940	2.690	2.920	264,348	+0.23(+8.55%)
Jul 18, 2022	2.590	2.710	2.510	2.690	200,842	+0.15(+5.91%)
Jul 15, 2022	2.430	2.600	2.420	2.540	331,819	+0.12(+4.96%)
Jul 14, 2022	2.360	2.430	2.350	2.420	187,288	+0.02(+0.83%)
Jul 13, 2022	2.210	2.400	2.210	2.400	138,644	+0.20(+9.09%)
Jul 12, 2022	2.200	2.250	2.130	2.200	96,991	+0.02(+0.92%)
Jul 11, 2022	2.340	2.380	2.175	2.180	103,360	-0.17(-7.23%)
Jul 08, 2022	2.400	2.400	2.310	2.350	114,638	-0.04(-1.67%)
Jul 07, 2022	2.400	2.410	2.250	2.390	124,299	-0.06(-2.45%)
Jul 06, 2022	2.550	2.630	2.410	2.450	120,698	-0.10(-3.92%)
Jul 05, 2022	2.500	2.550	2.385	2.550	152,774	+0.05(+2.00%)

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.