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

Cadiz Inc (NQ: CDZI )

2.240 -0.010 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 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%)
Oct 02, 2023 3.280 3.350 3.100 3.140 338,891 -0.17(-5.14%)
Sep 29, 2023 3.260 3.380 3.210 3.310 431,724 +0.11(+3.44%)
Sep 28, 2023 3.340 3.360 3.190 3.200 280,825 -0.14(-4.19%)
Sep 27, 2023 3.480 3.595 3.330 3.340 283,014 -0.13(-3.75%)
Sep 26, 2023 3.320 3.495 3.220 3.470 166,502 +0.15(+4.52%)
Sep 25, 2023 3.260 3.330 3.190 3.320 374,888 +0.03(+0.91%)
Sep 22, 2023 3.290 3.390 3.240 3.290 285,996 +0.03(+0.92%)
Sep 21, 2023 3.350 3.360 3.150 3.260 412,938 -0.13(-3.83%)
Sep 20, 2023 3.540 3.570 3.390 3.390 275,471 -0.14(-3.97%)
Sep 19, 2023 3.650 3.770 3.510 3.530 354,017 -0.13(-3.55%)
Sep 18, 2023 3.650 3.700 3.640 3.660 146,934 +0.03(+0.83%)
Sep 15, 2023 4.010 4.020 3.550 3.630 1,386,289 -0.38(-9.48%)
Sep 14, 2023 3.870 4.110 3.820 4.010 386,688 +0.16(+4.16%)
Sep 13, 2023 4.000 4.070 3.830 3.850 324,428 -0.15(-3.75%)
Sep 12, 2023 4.230 4.300 3.950 4.000 450,248 -0.21(-4.99%)
Sep 11, 2023 4.070 4.300 4.070 4.210 488,459 +0.15(+3.69%)
Sep 08, 2023 4.050 4.120 4.010 4.060 305,625 +0.01(+0.25%)
Sep 07, 2023 4.050 4.175 4.000 4.050 310,289 -0.01(-0.25%)
Sep 06, 2023 4.020 4.070 4.020 4.060 98,561 +0.05(+1.25%)
Sep 05, 2023 4.030 4.100 3.995 4.010 123,529 -0.05(-1.23%)
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.