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 )

2.340 -0.050 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2023 4.200 4.250 4.100 4.140 48,277 -0.06(-1.43%)
Feb 27, 2023 4.130 4.250 4.100 4.200 84,119 +0.03(+0.72%)
Feb 24, 2023 4.380 4.600 4.130 4.170 169,119 -0.31(-6.92%)
Feb 23, 2023 4.410 4.580 4.340 4.480 484,050 +0.20(+4.67%)
Feb 22, 2023 4.020 4.360 4.020 4.280 78,551 +0.22(+5.42%)
Feb 21, 2023 4.070 4.151 3.960 4.060 103,651 -0.10(-2.40%)
Feb 17, 2023 4.160 4.270 4.000 4.160 76,099 -0.04(-0.95%)
Feb 16, 2023 4.080 4.265 3.960 4.200 65,608 +0.10(+2.44%)
Feb 15, 2023 4.110 4.250 3.951 4.100 146,264 -0.06(-1.44%)
Feb 14, 2023 4.320 4.420 4.060 4.160 133,077 -0.16(-3.70%)
Feb 13, 2023 4.280 4.440 4.160 4.320 86,246 +0.07(+1.65%)
Feb 10, 2023 4.420 4.540 4.212 4.250 208,269 -0.23(-5.13%)
Feb 09, 2023 4.650 4.840 4.450 4.480 138,748 -0.12(-2.61%)
Feb 08, 2023 4.550 4.870 4.420 4.600 110,763 +0.05(+1.10%)
Feb 07, 2023 4.830 4.980 4.500 4.550 353,808 -0.27(-5.60%)
Feb 06, 2023 4.710 4.980 4.630 4.820 368,066 +0.17(+3.66%)
Feb 03, 2023 4.120 4.710 4.090 4.650 338,183 +0.50(+12.05%)
Feb 02, 2023 4.230 4.361 3.870 4.150 387,834 -0.06(-1.43%)
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.