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

Cadiz Inc (NQ: CDZI )

4.240 -0.160 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.200 4.400 4.050 4.240 750,368 -0.16(-3.64%)
Nov 26, 2024 3.520 4.720 3.500 4.400 4,207,042 +0.91(+26.07%)
Nov 25, 2024 3.500 3.640 3.430 3.490 493,000 +0.12(+3.56%)
Nov 22, 2024 3.210 3.420 3.210 3.370 170,089 +0.16(+4.98%)
Nov 21, 2024 3.150 3.220 3.090 3.210 124,868 +0.06(+1.90%)
Nov 20, 2024 3.270 3.270 3.060 3.150 171,867 -0.09(-2.78%)
Nov 19, 2024 3.290 3.310 3.190 3.240 125,629 -0.08(-2.41%)
Nov 18, 2024 3.390 3.490 3.260 3.320 303,314 +0.00(+0.00%)
Nov 15, 2024 3.320 3.490 3.269 3.320 631,242 +0.08(+2.47%)
Nov 14, 2024 3.270 3.320 3.170 3.240 283,157 +0.01(+0.31%)
Nov 13, 2024 3.450 3.450 3.175 3.230 449,664 -0.16(-4.72%)
Nov 12, 2024 3.500 3.700 3.390 3.390 556,929 -0.16(-4.51%)
Nov 11, 2024 3.490 3.600 3.320 3.550 2,664,508 +0.10(+2.90%)
Nov 08, 2024 3.510 3.530 3.410 3.450 203,190 -0.11(-3.09%)
Nov 07, 2024 3.700 3.790 3.550 3.560 304,810 -0.19(-5.07%)
Nov 06, 2024 3.530 3.840 3.300 3.750 658,593 +0.17(+4.75%)
Nov 05, 2024 3.400 3.590 3.370 3.580 1,283,460 +0.12(+3.47%)
Nov 04, 2024 3.600 3.600 3.400 3.460 1,048,499 -0.04(-1.14%)
Nov 01, 2024 3.200 3.800 3.160 3.500 1,481,572 +0.46(+15.13%)
Oct 31, 2024 3.000 3.090 2.890 3.040 176,832 +0.06(+2.01%)
Oct 30, 2024 3.030 3.040 2.970 2.980 33,654 -0.05(-1.65%)
Oct 29, 2024 3.090 3.105 3.010 3.030 46,586 -0.08(-2.57%)
Oct 28, 2024 3.000 3.205 2.995 3.110 175,832 +0.12(+4.01%)
Oct 25, 2024 3.090 3.090 2.985 2.990 72,553 -0.08(-2.61%)
Oct 24, 2024 3.200 3.200 3.060 3.070 28,644 -0.06(-1.92%)
Oct 23, 2024 3.260 3.260 3.100 3.130 120,840 -0.01(-0.32%)
Oct 22, 2024 3.080 3.150 3.050 3.140 64,940 +0.05(+1.62%)
Oct 21, 2024 3.110 3.200 3.060 3.090 240,539 -0.03(-0.96%)
Oct 18, 2024 3.070 3.171 3.070 3.120 83,941 +0.05(+1.63%)
Oct 17, 2024 3.100 3.100 3.030 3.070 55,680 -0.03(-0.97%)
Oct 16, 2024 3.010 3.135 3.000 3.100 174,238 +0.12(+4.03%)
Oct 15, 2024 2.930 3.025 2.930 2.980 76,477 +0.01(+0.34%)
Oct 14, 2024 3.010 3.020 2.920 2.970 100,581 -0.03(-1.00%)
Oct 11, 2024 3.020 3.130 2.980 3.000 129,311 +0.00(+0.00%)
Oct 10, 2024 2.990 3.050 2.960 3.000 77,233 -0.02(-0.66%)
Oct 09, 2024 3.050 3.120 3.000 3.020 67,086 -0.05(-1.63%)
Oct 08, 2024 3.050 3.080 2.990 3.070 83,841 +0.05(+1.66%)
Oct 07, 2024 2.970 3.020 3.000 3.020 144,281 +0.02(+0.67%)
Oct 04, 2024 3.040 3.105 2.982 3.000 70,755 +0.00(+0.00%)
Oct 03, 2024 2.990 3.040 2.990 3.000 60,032 -0.01(-0.33%)
Oct 02, 2024 2.920 3.045 2.920 3.010 49,521 +0.09(+3.08%)
Oct 01, 2024 3.010 3.010 2.890 2.920 154,671 -0.11(-3.63%)
Sep 30, 2024 3.010 3.090 2.950 3.030 86,819 -0.03(-0.98%)
Sep 27, 2024 3.110 3.130 3.050 3.060 63,214 +0.01(+0.33%)
Sep 26, 2024 3.050 3.101 3.030 3.050 85,732 +0.01(+0.33%)
Sep 25, 2024 3.080 3.120 3.010 3.040 122,623 -0.08(-2.56%)
Sep 24, 2024 3.110 3.180 3.070 3.120 101,133 +0.02(+0.65%)
Sep 23, 2024 3.140 3.150 3.080 3.100 118,381 -0.01(-0.32%)
Sep 20, 2024 3.300 3.300 3.090 3.110 470,682 -0.14(-4.31%)
Sep 19, 2024 3.290 3.500 3.220 3.250 561,500 +0.04(+1.25%)
Sep 18, 2024 3.120 3.285 3.120 3.210 187,732 +0.04(+1.26%)
Sep 17, 2024 3.110 3.189 3.060 3.170 240,029 +0.08(+2.59%)
Sep 16, 2024 3.180 3.220 3.050 3.090 146,360 -0.04(-1.28%)
Sep 13, 2024 3.180 3.210 3.100 3.130 103,904 +0.00(+0.00%)
Sep 12, 2024 3.000 3.210 3.000 3.130 172,671 +0.14(+4.68%)
Sep 11, 2024 3.030 3.060 2.970 2.990 118,011 -0.06(-1.97%)
Sep 10, 2024 3.120 3.158 2.960 3.050 106,563 -0.05(-1.61%)
Sep 09, 2024 3.100 3.170 3.020 3.100 124,021 +0.08(+2.65%)
Sep 06, 2024 3.190 3.450 2.980 3.020 295,375 -0.12(-3.82%)
Sep 05, 2024 3.070 3.259 3.030 3.140 197,948 +0.11(+3.63%)
Sep 04, 2024 3.120 3.280 3.020 3.030 123,226 -0.11(-3.50%)
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.