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 (%)
Feb 28, 2023	4.200	4.250	4.100	4.140	48,277	-0.06(-1.43%)
Feb 27, 2023	4.130	4.250	4.100	4.200	84,119	+0.03(+0.72%)
Feb 24, 2023	4.380	4.600	4.130	4.170	169,119	-0.31(-6.92%)
Feb 23, 2023	4.410	4.580	4.340	4.480	484,050	+0.20(+4.67%)
Feb 22, 2023	4.020	4.360	4.020	4.280	78,551	+0.22(+5.42%)
Feb 21, 2023	4.070	4.151	3.960	4.060	103,651	-0.10(-2.40%)
Feb 17, 2023	4.160	4.270	4.000	4.160	76,099	-0.04(-0.95%)
Feb 16, 2023	4.080	4.265	3.960	4.200	65,608	+0.10(+2.44%)
Feb 15, 2023	4.110	4.250	3.951	4.100	146,264	-0.06(-1.44%)
Feb 14, 2023	4.320	4.420	4.060	4.160	133,077	-0.16(-3.70%)
Feb 13, 2023	4.280	4.440	4.160	4.320	86,246	+0.07(+1.65%)
Feb 10, 2023	4.420	4.540	4.212	4.250	208,269	-0.23(-5.13%)
Feb 09, 2023	4.650	4.840	4.450	4.480	138,748	-0.12(-2.61%)
Feb 08, 2023	4.550	4.870	4.420	4.600	110,763	+0.05(+1.10%)
Feb 07, 2023	4.830	4.980	4.500	4.550	353,808	-0.27(-5.60%)
Feb 06, 2023	4.710	4.980	4.630	4.820	368,066	+0.17(+3.66%)
Feb 03, 2023	4.120	4.710	4.090	4.650	338,183	+0.50(+12.05%)
Feb 02, 2023	4.230	4.361	3.870	4.150	387,834	-0.06(-1.43%)

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.