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

Cadiz Inc (NQ: CDZI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2022 2.060 2.130 2.000 2.020 187,122 -0.08(-3.81%)
May 27, 2022 2.190 2.215 2.080 2.100 142,985 -0.07(-3.23%)
May 26, 2022 2.170 2.250 2.120 2.170 180,823 +0.00(+0.00%)
May 25, 2022 2.080 2.190 2.070 2.170 188,893 +0.09(+4.33%)
May 24, 2022 2.080 2.090 2.000 2.080 82,914 +0.02(+0.97%)
May 23, 2022 2.070 2.100 1.990 2.060 100,142 +0.01(+0.49%)
May 20, 2022 2.050 2.089 1.980 2.050 209,013 +0.06(+3.02%)
May 19, 2022 1.900 2.060 1.870 1.990 114,933 +0.07(+3.65%)
May 18, 2022 1.890 1.960 1.850 1.920 133,335 +0.04(+2.13%)
May 17, 2022 1.790 1.890 1.780 1.880 217,523 +0.08(+4.44%)
May 16, 2022 1.890 1.900 1.770 1.800 258,942 -0.12(-6.25%)
May 13, 2022 1.990 2.040 1.880 1.920 231,808 -0.07(-3.52%)
May 12, 2022 1.980 2.020 1.910 1.990 154,363 -0.01(-0.50%)
May 11, 2022 2.020 2.105 1.910 2.000 278,084 -0.02(-0.99%)
May 10, 2022 2.020 2.100 1.940 2.020 439,450 +0.10(+5.21%)
May 09, 2022 1.990 2.020 1.880 1.920 304,149 -0.12(-5.88%)
May 06, 2022 2.030 2.120 1.960 2.040 254,061 +0.00(+0.00%)
May 05, 2022 2.080 2.100 1.990 2.040 257,245 -0.07(-3.32%)
May 04, 2022 2.040 2.130 1.950 2.110 342,844 +0.05(+2.43%)
May 03, 2022 2.040 2.120 2.020 2.060 425,615 +0.01(+0.49%)
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.