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 (%)
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%)
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.