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

Cadiz Inc (NQ: CDZI )

3.470 +0.560 (+19.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 3.030 3.560 3.005 3.470 335,599 +0.56(+19.24%)
Aug 14, 2024 2.920 3.020 2.875 2.910 81,390 -0.07(-2.35%)
Aug 13, 2024 3.020 3.020 2.774 2.980 163,131 -0.03(-1.00%)
Aug 12, 2024 3.090 3.180 2.970 3.010 147,985 -0.08(-2.59%)
Aug 09, 2024 3.170 3.270 3.080 3.090 117,421 -0.12(-3.74%)
Aug 08, 2024 3.090 3.240 3.070 3.210 94,192 +0.17(+5.59%)
Aug 07, 2024 3.040 3.090 3.000 3.040 114,679 +0.04(+1.33%)
Aug 06, 2024 3.080 3.080 2.965 3.000 135,408 -0.00(-0.17%)
Aug 05, 2024 3.130 3.220 2.950 3.005 347,778 -0.31(-9.49%)
Aug 02, 2024 3.400 3.440 3.290 3.320 82,708 -0.21(-5.95%)
Aug 01, 2024 3.700 3.725 3.500 3.530 66,963 -0.19(-5.11%)
Jul 31, 2024 3.540 3.732 3.510 3.720 145,944 +0.24(+6.90%)
Jul 30, 2024 3.460 3.480 3.380 3.480 59,519 +0.06(+1.75%)
Jul 29, 2024 3.380 3.480 3.380 3.420 74,000 +0.05(+1.48%)
Jul 26, 2024 3.420 3.460 3.325 3.370 104,743 +0.01(+0.30%)
Jul 25, 2024 3.710 3.720 3.330 3.360 222,877 -0.32(-8.70%)
Jul 24, 2024 3.790 3.850 3.620 3.680 252,813 -0.14(-3.66%)
Jul 23, 2024 3.660 3.840 3.660 3.820 221,713 +0.14(+3.80%)
Jul 22, 2024 3.700 3.720 3.620 3.680 103,522 +0.01(+0.27%)
Jul 19, 2024 3.690 3.705 3.620 3.670 92,449 +0.05(+1.38%)
Jul 18, 2024 3.690 3.828 3.610 3.620 140,809 -0.08(-2.16%)
Jul 17, 2024 3.700 3.840 3.600 3.700 198,287 -0.08(-2.12%)
Jul 16, 2024 3.500 3.800 3.450 3.780 286,289 +0.28(+8.00%)
Jul 15, 2024 3.600 3.615 3.390 3.500 198,453 -0.07(-1.96%)
Jul 12, 2024 3.300 3.700 3.280 3.570 431,793 +0.26(+7.85%)
Jul 11, 2024 3.160 3.340 3.110 3.310 316,592 +0.16(+5.08%)
Jul 10, 2024 3.140 3.150 3.100 3.150 57,468 +0.03(+0.96%)
Jul 09, 2024 3.150 3.150 3.100 3.120 68,633 -0.04(-1.27%)
Jul 08, 2024 3.140 3.180 3.115 3.160 113,232 +0.03(+0.96%)
Jul 05, 2024 3.060 3.135 2.998 3.130 54,732 +0.05(+1.62%)
Jul 03, 2024 3.090 3.170 3.052 3.080 77,475 +0.01(+0.33%)
Jul 02, 2024 3.050 3.110 3.020 3.070 57,918 +0.01(+0.33%)
Jul 01, 2024 3.100 3.100 3.035 3.060 65,742 -0.03(-0.97%)
Jun 28, 2024 3.130 3.150 2.990 3.090 562,374 -0.01(-0.32%)
Jun 27, 2024 3.090 3.130 3.060 3.100 102,644 +0.01(+0.32%)
Jun 26, 2024 3.090 3.110 3.040 3.090 81,422 +0.00(+0.00%)
Jun 25, 2024 3.050 3.150 3.050 3.090 86,943 +0.02(+0.65%)
Jun 24, 2024 3.020 3.080 3.010 3.070 64,735 +0.06(+1.99%)
Jun 21, 2024 2.950 3.020 2.950 3.010 162,543 +0.06(+2.03%)
Jun 20, 2024 2.930 2.990 2.800 2.950 299,431 -0.01(-0.34%)
Jun 18, 2024 3.020 3.050 2.940 2.960 79,302 -0.08(-2.63%)
Jun 17, 2024 3.060 3.075 2.985 3.040 74,471 -0.04(-1.30%)
Jun 14, 2024 3.050 3.085 2.985 3.080 62,458 -0.04(-1.28%)
Jun 13, 2024 3.150 3.160 3.010 3.120 224,125 +0.00(+0.00%)
Jun 12, 2024 3.240 3.240 3.110 3.120 68,836 -0.04(-1.27%)
Jun 11, 2024 3.100 3.230 3.100 3.160 131,069 +0.06(+1.94%)
Jun 10, 2024 2.910 3.220 2.910 3.100 223,516 +0.14(+4.73%)
Jun 07, 2024 2.960 3.000 2.950 2.960 77,848 -0.03(-1.00%)
Jun 06, 2024 2.980 3.030 2.915 2.990 136,018 +0.01(+0.34%)
Jun 05, 2024 3.120 3.120 2.950 2.980 73,236 -0.12(-3.87%)
Jun 04, 2024 3.100 3.180 3.028 3.100 124,968 +0.00(+0.00%)
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.