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: 11:59 AM EDT, Apr 26, 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 -0.24(-5.14%)
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.