Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cadiz Inc
(NQ:
CDZI
)
3.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 03, 2024
3.080
3.100
3.030
3.100
87,738
+0.07(+2.31%)
May 31, 2024
3.050
3.070
2.950
3.030
81,953
+0.00(+0.00%)
May 30, 2024
3.100
3.105
2.909
3.030
170,590
-0.06(-1.94%)
May 29, 2024
3.130
3.155
3.080
3.090
74,899
-0.10(-3.13%)
May 28, 2024
3.180
3.290
3.100
3.190
245,532
+0.06(+1.92%)
May 24, 2024
3.120
3.150
3.000
3.130
84,032
+0.02(+0.64%)
May 23, 2024
3.150
3.150
3.019
3.110
130,823
-0.03(-0.96%)
May 22, 2024
3.030
3.155
2.970
3.140
93,353
+0.09(+2.95%)
May 21, 2024
3.090
3.090
2.990
3.050
117,209
-0.06(-1.93%)
May 20, 2024
3.100
3.230
2.990
3.110
368,349
+0.00(+0.00%)
May 17, 2024
2.980
3.120
2.820
3.110
330,923
+0.11(+3.67%)
May 16, 2024
2.830
3.110
2.790
3.000
522,123
+0.20(+7.14%)
May 15, 2024
2.700
2.870
2.550
2.800
373,050
+0.16(+6.06%)
May 14, 2024
2.570
2.680
2.450
2.640
194,034
+0.13(+5.18%)
May 13, 2024
2.370
2.530
2.340
2.510
390,558
+0.18(+7.73%)
May 10, 2024
2.390
2.390
2.280
2.330
215,438
-0.04(-1.69%)
May 09, 2024
2.370
2.430
2.350
2.370
206,235
+0.02(+0.85%)
May 08, 2024
2.350
2.370
2.310
2.350
91,837
-0.01(-0.42%)
May 07, 2024
2.400
2.460
2.350
2.360
97,779
-0.02(-0.84%)
May 06, 2024
2.360
2.390
2.330
2.380
93,878
+0.04(+1.71%)
May 03, 2024
2.400
2.550
2.320
2.340
98,508
-0.05(-2.09%)
May 02, 2024
2.280
2.400
2.250
2.390
154,172
+0.14(+6.22%)
May 01, 2024
2.300
2.350
2.250
2.250
227,093
-0.03(-1.32%)
Apr 30, 2024
2.260
2.310
2.240
2.280
161,780
+0.02(+0.88%)
Apr 29, 2024
2.270
2.280
2.250
2.260
78,007
+0.01(+0.44%)
Apr 26, 2024
2.260
2.290
2.250
2.250
162,806
+0.00(+0.00%)
Apr 25, 2024
2.260
2.260
2.200
2.250
155,820
-0.02(-0.88%)
Apr 24, 2024
2.260
2.305
2.240
2.270
198,790
+0.03(+1.34%)
Apr 23, 2024
2.260
2.320
2.220
2.240
248,085
-0.01(-0.44%)
Apr 22, 2024
2.270
2.270
2.210
2.250
317,370
+0.00(+0.00%)
Apr 19, 2024
2.250
2.370
2.210
2.250
257,277
+0.00(+0.00%)
Apr 18, 2024
2.170
2.270
2.150
2.250
257,107
+0.10(+4.65%)
Apr 17, 2024
2.180
2.200
2.145
2.150
146,303
+0.00(+0.00%)
Apr 16, 2024
2.250
2.250
2.120
2.150
118,444
-0.10(-4.44%)
Apr 15, 2024
2.330
2.340
2.250
2.250
126,121
-0.07(-3.02%)
Apr 12, 2024
2.480
2.510
2.290
2.320
94,547
-0.14(-5.69%)
Apr 11, 2024
2.460
2.550
2.445
2.460
122,172
-0.01(-0.40%)
Apr 10, 2024
2.450
2.540
2.404
2.470
217,192
-0.07(-2.76%)
Apr 09, 2024
2.530
2.580
2.480
2.540
81,712
+0.03(+1.20%)
Apr 08, 2024
2.530
2.555
2.480
2.510
117,302
+0.01(+0.40%)
Apr 05, 2024
2.490
2.540
2.485
2.500
98,288
+0.00(+0.00%)
Apr 04, 2024
2.640
2.680
2.470
2.500
107,320
-0.10(-3.85%)
Apr 03, 2024
2.730
2.730
2.570
2.600
129,190
-0.10(-3.70%)
Apr 02, 2024
2.780
2.800
2.670
2.700
113,812
-0.16(-5.59%)
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
.