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

Cadiz Inc (NQ: CDZI )

3.000 +0.200 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2021 13.32 13.85 13.31 13.76 381,885 +0.51(+3.85%)
May 27, 2021 13.13 13.39 13.11 13.25 289,708 +0.16(+1.22%)
May 26, 2021 12.81 13.16 12.81 13.09 94,128 +0.26(+2.03%)
May 25, 2021 12.81 13.09 12.76 12.83 238,829 +0.04(+0.31%)
May 24, 2021 12.50 12.93 12.50 12.79 229,399 +0.26(+2.08%)
May 21, 2021 12.05 12.76 12.05 12.53 480,560 +0.52(+4.33%)
May 20, 2021 11.95 12.12 11.91 12.01 128,399 +0.08(+0.67%)
May 19, 2021 11.97 12.04 11.74 11.93 103,321 +0.09(+0.76%)
May 18, 2021 11.84 12.05 11.74 11.84 139,610 -0.04(-0.34%)
May 17, 2021 11.99 12.06 11.71 11.88 127,448 -0.16(-1.33%)
May 14, 2021 12.06 12.23 11.64 12.04 233,946 +0.05(+0.42%)
May 13, 2021 11.90 12.13 11.90 11.99 110,375 +0.07(+0.59%)
May 12, 2021 11.74 12.11 11.70 11.92 178,408 +0.24(+2.05%)
May 11, 2021 11.94 12.00 11.59 11.68 130,935 -0.33(-2.75%)
May 10, 2021 12.00 12.28 11.86 12.01 183,048 -0.08(-0.66%)
May 07, 2021 11.77 12.30 11.72 12.09 201,329 +0.26(+2.20%)
May 06, 2021 11.75 11.93 11.50 11.83 284,232 +0.05(+0.42%)
May 05, 2021 11.86 12.00 11.55 11.78 309,832 +0.02(+0.17%)
May 04, 2021 11.90 11.90 11.44 11.76 313,847 -0.09(-0.76%)
May 03, 2021 11.75 11.92 11.65 11.85 209,685 +0.20(+1.72%)
Apr 30, 2021 11.53 11.80 11.36 11.65 166,300 +0.14(+1.22%)
Apr 29, 2021 11.02 11.66 11.02 11.51 383,607 +0.50(+4.54%)
Apr 28, 2021 11.17 11.17 10.97 11.01 83,195 -0.15(-1.34%)
Apr 27, 2021 11.08 11.24 10.94 11.16 114,969 +0.07(+0.63%)
Apr 26, 2021 11.30 11.62 10.98 11.09 187,551 +0.04(+0.36%)
Apr 23, 2021 11.79 11.91 11.05 11.05 354,000 -0.60(-5.15%)
Apr 22, 2021 11.25 11.79 11.25 11.65 538,465 +0.60(+5.43%)
Apr 21, 2021 9.910 11.05 9.830 11.05 724,533 +1.12(+11.28%)
Apr 20, 2021 10.19 10.19 9.630 9.930 424,563 -0.12(-1.19%)
Apr 19, 2021 10.51 10.51 10.02 10.05 203,870 -0.42(-4.01%)
Apr 16, 2021 10.43 10.65 10.43 10.47 300,800 -0.01(-0.10%)
Apr 15, 2021 10.45 10.50 10.33 10.48 138,316 +0.11(+1.06%)
Apr 14, 2021 10.11 10.39 10.00 10.37 143,815 +0.23(+2.27%)
Apr 13, 2021 9.990 10.27 9.870 10.14 193,806 +0.07(+0.70%)
Apr 12, 2021 9.970 10.15 9.820 10.07 111,351 +0.03(+0.30%)
Apr 09, 2021 9.720 10.05 9.500 10.04 260,000 +0.29(+2.97%)
Apr 08, 2021 9.770 9.820 9.710 9.750 63,262 +0.05(+0.52%)
Apr 07, 2021 9.560 9.730 9.560 9.700 103,675 +0.08(+0.83%)
Apr 06, 2021 9.660 9.790 9.512 9.620 176,107 -0.01(-0.10%)
Apr 05, 2021 9.580 9.700 9.250 9.630 119,701 +0.01(+0.10%)
Apr 01, 2021 9.690 9.750 9.520 9.620 197,900 +0.03(+0.31%)
Mar 31, 2021 9.350 9.670 9.350 9.590 238,432 +0.26(+2.79%)
Mar 30, 2021 9.270 9.523 9.150 9.330 345,312 +0.01(+0.11%)
Mar 29, 2021 9.420 9.420 9.220 9.320 318,062 +0.05(+0.54%)
Mar 26, 2021 9.100 9.320 8.880 9.270 450,400 +0.25(+2.77%)
Mar 25, 2021 8.820 9.160 8.350 9.020 513,705 +0.24(+2.73%)
Mar 24, 2021 8.830 8.850 8.300 8.780 339,374 +0.03(+0.34%)
Mar 23, 2021 8.920 9.090 8.550 8.750 379,890 -0.11(-1.24%)
Mar 22, 2021 9.560 9.890 8.850 8.860 306,535 -0.53(-5.64%)
Mar 19, 2021 10.17 10.17 9.340 9.390 502,200 -0.61(-6.10%)
Mar 18, 2021 10.40 10.40 9.980 10.00 247,762 -0.38(-3.66%)
Mar 17, 2021 10.94 11.00 10.36 10.38 159,971 -0.61(-5.55%)
Mar 16, 2021 10.94 11.07 10.79 10.99 63,300 +0.02(+0.18%)
Mar 15, 2021 10.98 11.03 10.83 10.97 95,805 -0.04(-0.32%)
Mar 12, 2021 11.05 11.12 10.89 11.01 133,900 -0.01(-0.14%)
Mar 11, 2021 11.10 11.10 10.90 11.02 96,799 +0.02(+0.18%)
Mar 10, 2021 11.00 11.05 10.86 11.00 94,949 +0.04(+0.36%)
Mar 09, 2021 11.02 11.05 10.92 10.96 106,770 -0.05(-0.45%)
Mar 08, 2021 11.09 11.18 10.90 11.01 136,552 +0.01(+0.09%)
Mar 05, 2021 11.06 11.10 10.80 11.00 109,700 +0.09(+0.82%)
Mar 04, 2021 11.04 11.10 10.85 10.91 73,048 -0.05(-0.46%)
Mar 03, 2021 11.01 11.08 10.95 10.96 56,078 +0.02(+0.18%)
Mar 02, 2021 10.95 11.05 10.87 10.94 88,893 -0.08(-0.73%)
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.