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

Cadiz Inc (NQ: CDZI )

2.210 -0.040 (-1.78%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 19, 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 (%)
Dec 29, 2023 2.920 2.960 2.730 2.800 333,159 -0.09(-3.11%)
Dec 28, 2023 3.120 3.140 2.890 2.890 180,041 -0.24(-7.67%)
Dec 27, 2023 3.160 3.233 3.090 3.130 196,256 -0.03(-0.95%)
Dec 26, 2023 3.150 3.210 3.080 3.160 135,514 +0.01(+0.32%)
Dec 22, 2023 3.150 3.240 3.130 3.150 104,998 +0.03(+0.96%)
Dec 21, 2023 3.020 3.120 3.020 3.120 187,510 +0.18(+6.12%)
Dec 20, 2023 3.300 3.360 2.875 2.940 255,689 -0.38(-11.45%)
Dec 19, 2023 3.280 3.450 3.280 3.320 268,703 +0.10(+3.11%)
Dec 18, 2023 3.150 3.280 3.005 3.220 268,721 +0.12(+3.87%)
Dec 15, 2023 3.370 3.370 3.100 3.100 217,040 -0.23(-6.91%)
Dec 14, 2023 3.290 3.340 3.200 3.330 200,387 +0.05(+1.52%)
Dec 13, 2023 3.130 3.280 3.010 3.280 92,421 +0.16(+5.13%)
Dec 12, 2023 3.170 3.240 3.060 3.120 81,317 +0.01(+0.32%)
Dec 11, 2023 3.240 3.275 3.110 3.110 101,360 -0.17(-5.18%)
Dec 08, 2023 3.210 3.290 3.170 3.280 147,788 +0.07(+2.18%)
Dec 07, 2023 3.160 3.350 3.090 3.210 260,805 +0.13(+4.22%)
Dec 06, 2023 3.200 3.200 3.080 3.080 127,934 -0.09(-2.84%)
Dec 05, 2023 2.980 3.200 2.965 3.170 178,813 +0.17(+5.67%)
Dec 04, 2023 3.000 3.100 2.966 3.000 94,219 -0.01(-0.33%)
Dec 01, 2023 2.760 3.020 2.720 3.010 169,697 +0.28(+10.26%)
Nov 30, 2023 2.890 2.897 2.710 2.730 114,176 -0.13(-4.55%)
Nov 29, 2023 2.770 2.930 2.770 2.860 189,997 +0.10(+3.62%)
Nov 28, 2023 2.840 2.880 2.750 2.760 89,572 -0.06(-2.13%)
Nov 27, 2023 2.900 2.990 2.770 2.820 177,641 -0.17(-5.69%)
Nov 24, 2023 2.990 3.070 2.990 2.990 54,853 +0.01(+0.34%)
Nov 22, 2023 3.010 3.050 2.975 2.980 106,454 -0.03(-1.00%)
Nov 21, 2023 3.020 3.031 2.990 3.010 106,342 +0.01(+0.33%)
Nov 20, 2023 3.010 3.065 2.959 3.000 119,674 +0.00(+0.00%)
Nov 17, 2023 3.100 3.100 2.950 3.000 274,972 -0.07(-2.28%)
Nov 16, 2023 3.050 3.090 2.995 3.070 93,180 +0.02(+0.66%)
Nov 15, 2023 3.090 3.125 3.040 3.050 76,034 -0.01(-0.33%)
Nov 14, 2023 3.030 3.150 3.030 3.060 223,152 +0.08(+2.68%)
Nov 13, 2023 3.040 3.110 2.970 2.980 108,588 -0.08(-2.61%)
Nov 10, 2023 3.050 3.140 3.025 3.060 129,038 -0.04(-1.29%)
Nov 09, 2023 3.060 3.130 3.010 3.100 167,334 +0.00(+0.00%)
Nov 08, 2023 3.190 3.190 2.965 3.100 125,635 -0.07(-2.21%)
Nov 07, 2023 3.290 3.290 3.150 3.170 89,285 -0.14(-4.23%)
Nov 06, 2023 3.330 3.354 3.260 3.310 111,084 -0.02(-0.60%)
Nov 03, 2023 3.340 3.370 3.150 3.330 171,512 +0.09(+2.78%)
Nov 02, 2023 3.100 3.320 3.010 3.240 406,641 +0.19(+6.23%)
Nov 01, 2023 2.970 3.160 2.970 3.050 185,586 +0.02(+0.66%)
Oct 31, 2023 2.950 3.030 2.840 3.030 130,901 +0.09(+3.06%)
Oct 30, 2023 2.790 2.950 2.780 2.940 104,232 +0.18(+6.52%)
Oct 27, 2023 2.770 2.825 2.700 2.760 118,034 -0.01(-0.36%)
Oct 26, 2023 2.840 2.920 2.750 2.770 200,723 -0.06(-2.12%)
Oct 25, 2023 2.820 2.960 2.790 2.830 197,627 -0.01(-0.35%)
Oct 24, 2023 2.730 2.960 2.720 2.840 312,918 +0.13(+4.80%)
Oct 23, 2023 2.740 2.790 2.680 2.710 175,453 +0.01(+0.37%)
Oct 20, 2023 2.710 2.740 2.650 2.700 189,522 +0.04(+1.50%)
Oct 19, 2023 2.740 2.780 2.655 2.660 148,054 -0.08(-2.92%)
Oct 18, 2023 2.820 2.860 2.735 2.740 193,056 -0.08(-2.84%)
Oct 17, 2023 2.900 2.980 2.810 2.820 210,917 -0.08(-2.76%)
Oct 16, 2023 2.850 2.970 2.845 2.900 172,917 +0.06(+2.11%)
Oct 13, 2023 2.840 2.920 2.800 2.840 127,016 +0.00(+0.00%)
Oct 12, 2023 2.980 3.010 2.745 2.840 250,297 -0.15(-5.02%)
Oct 11, 2023 2.990 3.050 2.917 2.990 158,390 -0.01(-0.33%)
Oct 10, 2023 3.020 3.040 2.970 3.000 184,670 -0.01(-0.33%)
Oct 09, 2023 3.060 3.120 2.980 3.010 120,351 -0.09(-2.90%)
Oct 06, 2023 3.020 3.110 2.965 3.100 166,106 +0.06(+1.97%)
Oct 05, 2023 3.090 3.125 3.025 3.040 175,424 -0.05(-1.62%)
Oct 04, 2023 3.200 3.200 3.030 3.090 284,201 -0.10(-3.13%)
Oct 03, 2023 3.110 3.215 3.100 3.190 202,636 +0.05(+1.59%)
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.