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

Cadiz Inc (NQ: CDZI )

2.250 +0.100 (+4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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%)
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.