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

Cadiz Inc (NQ: CDZI )

2.340 -0.050 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Nov 01, 2022 1.980 2.100 1.890 1.960 200,135 +0.01(+0.51%)
Oct 31, 2022 1.900 2.000 1.860 1.950 193,057 +0.00(+0.00%)
Oct 28, 2022 1.970 1.980 1.860 1.950 82,292 +0.07(+3.72%)
Oct 27, 2022 1.740 2.000 1.740 1.880 134,977 +0.10(+5.62%)
Oct 26, 2022 1.790 1.850 1.710 1.780 119,515 -0.01(-0.56%)
Oct 25, 2022 1.570 1.980 1.570 1.790 141,911 +0.22(+14.01%)
Oct 24, 2022 1.580 1.618 1.520 1.570 86,476 -0.01(-0.63%)
Oct 21, 2022 1.600 1.690 1.530 1.580 79,840 -0.02(-1.25%)
Oct 20, 2022 1.700 1.750 1.600 1.600 95,072 -0.12(-6.98%)
Oct 19, 2022 1.640 1.740 1.480 1.720 105,003 +0.06(+3.61%)
Oct 18, 2022 1.780 1.780 1.600 1.660 138,929 -0.10(-5.68%)
Oct 17, 2022 1.690 1.810 1.580 1.760 166,099 +0.10(+6.02%)
Oct 14, 2022 1.670 1.700 1.560 1.660 220,768 +0.01(+0.61%)
Oct 13, 2022 1.710 1.710 1.530 1.650 223,984 -0.09(-5.17%)
Oct 12, 2022 1.720 1.810 1.710 1.740 142,731 +0.03(+1.75%)
Oct 11, 2022 1.860 1.860 1.700 1.710 120,670 -0.17(-9.04%)
Oct 10, 2022 1.700 2.000 1.700 1.880 251,040 +0.20(+11.90%)
Oct 07, 2022 1.900 1.900 1.650 1.680 358,608 -0.22(-11.58%)
Oct 06, 2022 2.100 2.110 1.900 1.900 171,175 -0.23(-10.80%)
Oct 05, 2022 1.940 2.250 1.940 2.130 189,652 +0.16(+8.12%)
Oct 04, 2022 1.860 2.100 1.860 1.970 380,709 +0.07(+3.68%)
Oct 03, 2022 1.850 1.940 1.780 1.900 288,330 +0.00(+0.00%)
Sep 30, 2022 2.080 2.080 1.900 1.900 165,014 -0.14(-6.86%)
Sep 29, 2022 2.340 2.380 2.030 2.040 122,667 -0.27(-11.69%)
Sep 28, 2022 2.240 2.450 2.240 2.310 141,710 +0.11(+5.00%)
Sep 27, 2022 2.190 2.310 2.150 2.200 111,679 +0.01(+0.46%)
Sep 26, 2022 2.500 2.510 2.170 2.190 66,612 -0.25(-10.25%)
Sep 23, 2022 2.500 2.550 2.350 2.440 174,367 -0.07(-2.79%)
Sep 22, 2022 2.460 2.610 2.450 2.510 87,024 -0.06(-2.33%)
Sep 21, 2022 2.730 2.840 2.550 2.570 105,479 -0.19(-6.88%)
Sep 20, 2022 3.010 3.050 2.720 2.760 108,668 -0.25(-8.31%)
Sep 19, 2022 3.040 3.190 3.010 3.010 47,030 -0.11(-3.53%)
Sep 16, 2022 3.190 3.340 3.040 3.120 273,124 -0.03(-0.95%)
Sep 15, 2022 3.280 3.325 3.130 3.150 69,975 -0.21(-6.25%)
Sep 14, 2022 3.530 3.550 3.250 3.360 132,788 -0.21(-5.88%)
Sep 13, 2022 3.530 3.670 3.420 3.570 64,889 +0.04(+1.13%)
Sep 12, 2022 3.340 3.590 3.285 3.530 70,251 +0.19(+5.69%)
Sep 09, 2022 3.290 3.520 3.210 3.340 59,455 +0.01(+0.30%)
Sep 08, 2022 3.680 3.680 3.320 3.330 128,573 -0.35(-9.51%)
Sep 07, 2022 3.770 4.100 3.660 3.680 207,775 -0.22(-5.64%)
Sep 06, 2022 3.890 3.970 3.760 3.900 44,658 +0.00(+0.00%)
Sep 02, 2022 3.960 4.030 3.860 3.900 33,522 -0.03(-0.76%)
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.