Cadiz Inc (CDZIP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 16 | 0.68 | 4.44 | 15.55 | 16.05 | 15.38 | 18807 |
| 1720737300 | 15.32 | 0.07 | 0.46 | 15.3 | 15.79 | 15.2601 | 5749 |
| 1720650900 | 15.25 | -0.06 | -0.39 | 15.4 | 15.4 | 15.19 | 9115 |
| 1720564500 | 15.31 | 0.17 | 1.12 | 15.29 | 15.75 | 15.13 | 6918 |
| 1720478100 | 15.14 | -0.18 | -1.17 | 15.4 | 15.47 | 15.09 | 5638 |
| 1720218900 | 15.32 | -0.68 | -4.25 | 16 | 16 | 15.09 | 12159 |
| 1720040640 | 16 | 0.02 | 0.11 | 15.98 | 16 | 15.8085 | 8266 |
| 1719959700 | 15.982 | -0.02 | -0.11 | 16 | 16 | 15.7 | 2991 |
| 1719873300 | 16 | 0.06 | 0.38 | 16 | 16 | 15.8491 | 10680 |
| 1719614100 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
| 1719527700 | 15.94 | 0.43 | 2.77 | 15.53 | 16.25 | 15.52 | 23980 |
| 1719441300 | 15.5106 | 0.17 | 1.11 | 15.19 | 15.5106 | 15.12 | 4926 |
| 1719354900 | 15.34 | 0.11 | 0.74 | 15.18 | 15.39 | 14.9 | 6174 |
| 1719268500 | 15.2268 | 0.4 | 2.68 | 14.85 | 15.2268 | 14.85 | 11691 |
| 1719009300 | 14.83 | -0.02 | -0.13 | 14.82 | 14.85 | 14.82 | 4423 |
| 1718922900 | 14.85 | 0.43 | 2.98 | 14.65 | 14.85 | 14.41 | 6404 |
| 1718750100 | 14.42 | -0.4 | -2.70 | 14.84 | 14.85 | 14.42 | 2122 |
| 1718663700 | 14.82 | 0 | 0.00 | 14.84 | 14.84 | 14.6 | 1039 |
| 1718404500 | 14.82 | -0.02 | -0.13 | 14.79 | 14.82 | 14.6 | 575 |
| 1718318100 | 14.84 | -0.01 | -0.07 | 14.8497 | 14.8497 | 14.52 | 6591 |
| 1718231700 | 14.85 | 0.12 | 0.81 | 14.5523 | 14.85 | 14.5523 | 5268 |
| 1718145300 | 14.73 | -0.12 | -0.81 | 14.72 | 14.8 | 14.72 | 992 |
| 1718058900 | 14.85 | 0.05 | 0.34 | 14.63 | 14.85 | 14.2456 | 1038 |
| 1717799700 | 14.8 | 0.36 | 2.49 | 14.78 | 14.8 | 14.45 | 1032 |
| 1717713300 | 14.4408 | -0.06 | -0.41 | 14.6 | 14.61 | 14.2571 | 5411 |
| 1717626900 | 14.5 | 0.3 | 2.11 | 14.8 | 14.85 | 13.6836 | 16396 |
| 1717540500 | 14.2 | 0.22 | 1.57 | 13.97 | 14.225 | 13.835 | 14017 |
| 1717454100 | 13.9799 | 0.38 | 2.79 | 13.5 | 14 | 13.36 | 12514 |
| 1717194900 | 13.6 | 0.17 | 1.30 | 13.5 | 13.65 | 13.455 | 25418 |
| 1717108500 | 13.425 | 0.38 | 2.87 | 13.05 | 13.5 | 13 | 19437 |
| 1717022100 | 13.05 | -0.19 | -1.44 | 13.1 | 13.195 | 13.0166 | 9679 |
| 1716935700 | 13.24 | -0.02 | -0.15 | 13.25 | 13.3297 | 13.15 | 11713 |
| 1716590100 | 13.26 | 0.12 | 0.91 | 13.15 | 13.4 | 13.14 | 5233 |
| 1716503700 | 13.14 | 0.14 | 1.08 | 13.15 | 13.15 | 12.95 | 3090 |
| 1716417300 | 13 | -0.15 | -1.14 | 13.15 | 13.15 | 13 | 8509 |
| 1716330900 | 13.15 | 0.15 | 1.15 | 13.04 | 13.15 | 12.725 | 15445 |
| 1716244500 | 12.9999 | 0.06 | 0.46 | 12.91 | 13.11 | 12.9 | 8795 |
| 1715985300 | 12.94 | 0.26 | 2.06 | 12.7 | 13.1499 | 12.64 | 23083 |
| 1715898900 | 12.6782 | 0.21 | 1.71 | 12.5 | 12.77 | 12.35 | 25026 |
| 1715812500 | 12.465 | 0.02 | 0.14 | 12.49 | 12.5 | 12.35 | 8199 |
| 1715726100 | 12.4472 | 0.05 | 0.38 | 12.5 | 12.5 | 12.425 | 5184 |
| 1715639700 | 12.4 | 0.07 | 0.57 | 12.35 | 12.5 | 12.3 | 7902 |
| 1715380500 | 12.33 | 0.08 | 0.65 | 12.35 | 12.35 | 12.2101 | 1178 |
| 1715294100 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 4767 |
| 1715207700 | 12.5 | 0 | 0.00 | 12.49 | 12.5 | 12.49 | 1008 |
| 1715121300 | 12.5 | 0.17 | 1.38 | 12.27 | 12.5 | 12.27 | 1460 |
| 1715034900 | 12.33 | -0.17 | -1.36 | 12.51 | 12.51 | 12.1909 | 1038 |
| 1714775700 | 12.5 | 0.35 | 2.88 | 12.22 | 12.5 | 12.2029 | 6230 |
| 1714689300 | 12.1501 | -0.04 | -0.32 | 12.33 | 12.4 | 12.1501 | 11835 |
| 1714602900 | 12.1896 | -0.26 | -2.09 | 12.47 | 12.47 | 12.1896 | 791 |
| 1714516500 | 12.45 | -0.04 | -0.34 | 12.5 | 12.53 | 12.4 | 5167 |
| 1714430100 | 12.4929 | 0.47 | 3.93 | 12.01 | 13 | 11.7601 | 18888 |
| 1714170900 | 12.02 | 0.21 | 1.78 | 11.88 | 12.02 | 11.62 | 3091 |
| 1714084500 | 11.81 | -0.2 | -1.66 | 12.01 | 12.01 | 11.81 | 408 |
| 1713998100 | 12.0099 | 0.01 | 0.08 | 12 | 12.0099 | 12 | 1266 |
| 1713911700 | 12 | 0.11 | 0.93 | 11.99 | 12 | 11.95 | 1133 |
| 1713825300 | 11.89 | 0.05 | 0.42 | 11.9 | 11.9 | 11.67 | 2965 |
| 1713566100 | 11.84 | -0.01 | -0.08 | 11.85 | 11.85 | 11.5 | 2362 |
| 1713479700 | 11.85 | -0.15 | -1.25 | 11.98 | 11.98 | 11.5 | 8605 |
| 1713393300 | 12 | 0.05 | 0.42 | 11.95 | 12.09 | 11.7701 | 2960 |
| 1713306900 | 11.95 | -0.61 | -4.86 | 12.81 | 12.81 | 11.72 | 20056 |
| 1713220500 | 12.56 | -0.48 | -3.68 | 13.04 | 13.05 | 12.46 | 20972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
