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

Cadiz Inc (NQ: CDZI )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2023 3.960 4.190 3.960 4.060 566,394 +0.11(+2.78%)
Jun 29, 2023 3.870 3.960 3.765 3.950 257,773 +0.13(+3.40%)
Jun 28, 2023 3.780 3.870 3.749 3.820 238,207 +0.02(+0.53%)
Jun 27, 2023 4.040 4.040 3.730 3.800 491,457 -0.18(-4.52%)
Jun 26, 2023 3.920 4.020 3.853 3.980 421,630 +0.05(+1.27%)
Jun 23, 2023 4.000 4.090 3.910 3.930 5,452,157 -0.10(-2.48%)
Jun 22, 2023 4.010 4.080 4.000 4.030 238,426 -0.02(-0.49%)
Jun 21, 2023 4.180 4.210 4.020 4.050 295,467 -0.07(-1.70%)
Jun 20, 2023 4.300 4.310 4.100 4.120 338,292 -0.18(-4.19%)
Jun 16, 2023 4.400 4.570 4.280 4.300 370,453 -0.13(-2.93%)
Jun 15, 2023 4.450 4.480 4.250 4.430 330,685 -0.03(-0.67%)
Jun 14, 2023 4.510 4.570 4.300 4.460 323,973 -0.06(-1.33%)
Jun 13, 2023 4.310 4.820 4.240 4.520 3,536,070 +0.04(+0.89%)
Jun 12, 2023 4.560 4.590 4.170 4.480 274,927 -0.17(-3.66%)
Jun 09, 2023 4.730 4.830 4.610 4.650 162,803 -0.09(-1.90%)
Jun 08, 2023 5.060 5.100 4.495 4.740 390,912 -0.32(-6.32%)
Jun 07, 2023 5.100 5.310 5.010 5.060 230,241 -0.04(-0.78%)
Jun 06, 2023 5.030 5.120 5.002 5.100 157,670 +0.03(+0.59%)
Jun 05, 2023 4.950 5.120 4.910 5.070 285,155 +0.12(+2.42%)
Jun 02, 2023 5.150 5.290 4.940 4.950 219,175 -0.21(-4.07%)
Jun 01, 2023 5.250 5.315 5.125 5.160 233,696 -0.08(-1.53%)
May 31, 2023 5.150 5.380 5.020 5.240 363,808 +0.06(+1.16%)
May 30, 2023 5.280 5.804 5.130 5.180 388,076 +0.01(+0.19%)
May 26, 2023 4.980 5.280 4.910 5.170 597,358 +0.22(+4.44%)
May 25, 2023 4.600 5.000 4.560 4.950 370,764 +0.35(+7.61%)
May 24, 2023 4.500 4.720 4.430 4.600 249,256 +0.05(+1.10%)
May 23, 2023 4.870 5.030 4.480 4.550 293,112 -0.34(-6.95%)
May 22, 2023 4.650 5.040 4.630 4.890 677,515 +0.18(+3.82%)
May 19, 2023 4.870 5.070 4.690 4.710 520,810 -0.06(-1.26%)
May 18, 2023 4.430 4.780 4.420 4.770 268,293 +0.33(+7.43%)
May 17, 2023 4.170 4.450 4.170 4.440 232,097 +0.27(+6.47%)
May 16, 2023 4.140 4.240 4.020 4.170 98,987 +0.01(+0.24%)
May 15, 2023 4.180 4.275 3.960 4.160 86,621 -0.04(-0.95%)
May 12, 2023 4.360 4.420 4.180 4.200 76,193 -0.12(-2.78%)
May 11, 2023 4.500 4.500 4.210 4.320 131,015 -0.19(-4.21%)
May 10, 2023 4.580 4.641 4.480 4.510 139,555 +0.01(+0.22%)
May 09, 2023 4.600 4.630 4.430 4.500 156,111 -0.17(-3.64%)
May 08, 2023 4.210 4.880 4.200 4.670 539,517 +0.49(+11.72%)
May 05, 2023 4.020 4.290 3.960 4.180 281,423 +0.17(+4.24%)
May 04, 2023 4.050 4.084 3.900 4.010 91,866 -0.05(-1.23%)
May 03, 2023 3.980 4.140 3.910 4.060 134,165 +0.08(+2.01%)
May 02, 2023 3.970 4.060 3.850 3.980 168,012 -0.01(-0.25%)
May 01, 2023 4.070 4.140 3.980 3.990 101,305 -0.09(-2.21%)
Apr 28, 2023 4.100 4.165 3.985 4.080 286,267 +0.00(+0.00%)
Apr 27, 2023 4.100 4.100 4.000 4.080 206,327 -0.04(-0.97%)
Apr 26, 2023 4.100 4.200 4.090 4.120 143,099 -0.02(-0.48%)
Apr 25, 2023 4.210 4.250 4.080 4.140 223,423 -0.15(-3.50%)
Apr 24, 2023 4.350 4.418 4.140 4.290 222,572 -0.11(-2.50%)
Apr 21, 2023 4.520 4.555 4.315 4.400 189,569 -0.12(-2.65%)
Apr 20, 2023 4.450 4.630 4.391 4.520 165,986 +0.06(+1.46%)
Apr 19, 2023 4.260 4.570 4.260 4.455 205,217 +0.13(+3.01%)
Apr 18, 2023 4.730 4.730 4.240 4.325 281,963 -0.39(-8.37%)
Apr 17, 2023 4.960 4.996 4.650 4.720 287,616 -0.19(-3.87%)
Apr 14, 2023 5.010 5.010 4.840 4.910 477,485 -0.09(-1.80%)
Apr 13, 2023 4.840 5.000 4.740 5.000 738,014 +0.22(+4.60%)
Apr 12, 2023 4.510 4.890 4.470 4.780 552,611 +0.35(+7.90%)
Apr 11, 2023 4.320 4.540 4.240 4.430 347,725 +0.13(+3.02%)
Apr 10, 2023 4.400 4.410 4.042 4.300 446,542 +0.10(+2.38%)
Apr 06, 2023 3.670 4.380 3.630 4.200 1,479,934 +0.52(+14.13%)
Apr 05, 2023 3.620 3.690 3.567 3.680 114,677 +0.17(+4.84%)
Apr 04, 2023 3.890 3.900 3.370 3.510 339,279 -0.38(-9.77%)
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.