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

Cadiz Inc (NQ: CDZI )

2.255 +0.005 (+0.22%)
Streaming Delayed Price Updated: 12:30 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 (%)
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%)
Apr 03, 2023 4.060 4.100 3.880 3.890 173,772 -0.15(-3.71%)
Mar 31, 2023 4.100 4.100 3.980 4.040 116,167 -0.05(-1.22%)
Mar 30, 2023 4.100 4.140 3.990 4.090 123,907 +0.00(+0.00%)
Mar 29, 2023 3.970 4.160 3.920 4.090 122,607 +0.08(+2.00%)
Mar 28, 2023 3.850 4.180 3.850 4.010 252,161 +0.04(+1.01%)
Mar 27, 2023 3.940 3.990 3.800 3.970 294,616 +0.04(+1.02%)
Mar 24, 2023 3.960 3.990 3.740 3.930 396,292 -0.05(-1.26%)
Mar 23, 2023 4.120 4.200 3.930 3.980 110,202 -0.11(-2.69%)
Mar 22, 2023 4.160 4.210 4.070 4.090 119,962 -0.08(-1.92%)
Mar 21, 2023 4.000 4.250 4.000 4.170 134,239 +0.24(+6.11%)
Mar 20, 2023 3.940 4.010 3.800 3.930 307,461 -0.04(-1.01%)
Mar 17, 2023 4.010 4.025 3.770 3.970 933,908 -0.07(-1.73%)
Mar 16, 2023 4.070 4.120 3.960 4.040 234,315 -0.09(-2.18%)
Mar 15, 2023 4.150 4.310 4.040 4.130 242,429 -0.10(-2.36%)
Mar 14, 2023 4.110 4.470 4.100 4.230 204,718 +0.25(+6.28%)
Mar 13, 2023 3.990 4.270 3.960 3.980 193,210 -0.13(-3.16%)
Mar 10, 2023 4.690 4.690 3.951 4.110 457,452 -0.58(-12.37%)
Mar 09, 2023 4.700 4.830 4.510 4.690 374,458 -0.01(-0.21%)
Mar 08, 2023 4.680 4.740 4.460 4.700 173,378 +0.02(+0.43%)
Mar 07, 2023 4.740 4.830 4.552 4.680 211,210 +0.03(+0.65%)
Mar 06, 2023 4.390 4.900 4.280 4.650 409,210 +0.29(+6.65%)
Mar 03, 2023 4.200 4.410 4.100 4.360 119,483 +0.21(+5.06%)
Mar 02, 2023 4.200 4.250 4.030 4.150 112,981 -0.07(-1.66%)
Mar 01, 2023 4.130 4.250 4.130 4.220 59,652 +0.08(+1.93%)
Feb 28, 2023 4.200 4.250 4.100 4.140 48,277 -0.06(-1.43%)
Feb 27, 2023 4.130 4.250 4.100 4.200 84,119 +0.03(+0.72%)
Feb 24, 2023 4.380 4.600 4.130 4.170 169,119 -0.31(-6.92%)
Feb 23, 2023 4.410 4.580 4.340 4.480 484,050 +0.20(+4.67%)
Feb 22, 2023 4.020 4.360 4.020 4.280 78,551 +0.22(+5.42%)
Feb 21, 2023 4.070 4.151 3.960 4.060 103,651 -0.10(-2.40%)
Feb 17, 2023 4.160 4.270 4.000 4.160 76,099 -0.04(-0.95%)
Feb 16, 2023 4.080 4.265 3.960 4.200 65,608 +0.10(+2.44%)
Feb 15, 2023 4.110 4.250 3.951 4.100 146,264 -0.06(-1.44%)
Feb 14, 2023 4.320 4.420 4.060 4.160 133,077 -0.16(-3.70%)
Feb 13, 2023 4.280 4.440 4.160 4.320 86,246 +0.07(+1.65%)
Feb 10, 2023 4.420 4.540 4.212 4.250 208,269 -0.23(-5.13%)
Feb 09, 2023 4.650 4.840 4.450 4.480 138,748 -0.12(-2.61%)
Feb 08, 2023 4.550 4.870 4.420 4.600 110,763 +0.05(+1.10%)
Feb 07, 2023 4.830 4.980 4.500 4.550 353,808 -0.27(-5.60%)
Feb 06, 2023 4.710 4.980 4.630 4.820 368,066 +0.17(+3.66%)
Feb 03, 2023 4.120 4.710 4.090 4.650 338,183 +0.50(+12.05%)
Feb 02, 2023 4.230 4.361 3.870 4.150 387,834 -0.06(-1.43%)
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.