Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.