Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 1.890 2.060 1.860 1.980 450,297 +0.06(+3.13%)
Apr 28, 2022 1.810 1.925 1.740 1.920 240,288 +0.12(+6.67%)
Apr 27, 2022 1.790 1.825 1.750 1.800 313,201 +0.02(+1.12%)
Apr 26, 2022 1.820 1.830 1.764 1.780 326,770 -0.06(-3.26%)
Apr 25, 2022 1.950 1.960 1.820 1.840 505,165 -0.12(-6.12%)
Apr 22, 2022 2.050 2.060 1.900 1.960 292,178 -0.07(-3.45%)
Apr 21, 2022 2.080 2.090 2.020 2.030 208,008 -0.06(-2.87%)
Apr 20, 2022 2.000 2.160 1.980 2.090 325,118 +0.11(+5.56%)
Apr 19, 2022 1.880 2.010 1.840 1.980 357,745 +0.12(+6.45%)
Apr 18, 2022 1.975 1.975 1.770 1.860 357,241 -0.07(-3.63%)
Apr 14, 2022 2.020 2.035 1.910 1.930 163,381 -0.09(-4.46%)
Apr 13, 2022 1.970 2.050 1.880 2.020 309,429 +0.06(+3.06%)
Apr 12, 2022 2.010 2.091 1.890 1.960 726,662 -0.05(-2.49%)
Apr 11, 2022 2.250 2.270 1.905 2.010 388,328 -0.20(-9.05%)
Apr 08, 2022 2.190 2.260 2.190 2.210 175,681 +0.02(+0.91%)
Apr 07, 2022 2.490 2.498 2.150 2.190 579,055 -0.22(-9.13%)
Apr 06, 2022 2.320 2.435 2.260 2.410 613,916 +0.20(+9.05%)
Apr 05, 2022 2.210 2.270 2.205 2.210 345,774 +0.04(+1.84%)
Apr 04, 2022 2.160 2.240 2.160 2.170 224,555 +0.02(+0.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.