U.S. markets close in 2 hours 1 minute

Cadiz Inc. (CDZI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.3300+0.0800 (+3.56%)
A partir del 01:58PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20242.28002.34002.25002.33002.330071,524
01 may 20242.30002.35002.25002.25002.2500227,100
30 abr 20242.26002.31002.24002.28002.2800161,800
29 abr 20242.27002.28002.25002.26002.260078,000
26 abr 20242.26002.29002.25002.25002.2500162,700
25 abr 20242.26002.26002.20002.25002.2500155,800
24 abr 20242.26002.31002.24002.27002.2700198,800
23 abr 20242.26002.32002.22002.24002.2400248,100
22 abr 20242.27002.27002.21002.25002.2500317,400
19 abr 20242.25002.37002.21002.25002.2500257,200
18 abr 20242.17002.27002.15002.25002.2500257,100
17 abr 20242.18002.20002.15002.15002.1500146,300
16 abr 20242.25002.25002.12002.15002.1500118,400
15 abr 20242.33002.34002.25002.25002.2500126,100
12 abr 20242.48002.51002.29002.32002.320094,500
11 abr 20242.46002.55002.44002.46002.4600122,200
10 abr 20242.45002.54002.40002.47002.4700217,200
09 abr 20242.53002.58002.48002.54002.540081,700
08 abr 20242.53002.56002.48002.51002.5100117,300
05 abr 20242.49002.54002.49002.50002.500098,300
04 abr 20242.64002.68002.47002.50002.5000107,300
03 abr 20242.73002.73002.57002.60002.6000129,200
02 abr 20242.78002.80002.67002.70002.7000113,800
01 abr 20242.87002.92002.78002.86002.8600122,700
28 mar 20242.61002.93002.61002.90002.9000316,700
27 mar 20242.61002.62002.52002.60002.6000220,500
26 mar 20242.52002.62002.52002.53002.5300132,200
25 mar 20242.62002.62002.52002.53002.5300125,600
22 mar 20242.64002.71002.53002.62002.6200247,000
21 mar 20242.59002.63002.54002.61002.6100133,500
20 mar 20242.51002.64002.50002.59002.5900171,200
19 mar 20242.51002.57002.40002.51002.5100189,000
18 mar 20242.46002.65002.44002.46002.4600352,200
15 mar 20242.60002.71002.44002.45002.45001,348,100
14 mar 20242.64002.64002.55002.62002.6200169,700
13 mar 20242.63002.68002.60002.61002.6100205,400
12 mar 20242.68002.69002.55002.61002.6100242,300
11 mar 20242.86002.87002.66002.66002.6600118,100
08 mar 20242.85002.99002.85002.87002.8700146,800
07 mar 20242.94002.95002.77002.82002.8200177,100
06 mar 20242.85002.94002.85002.90002.9000212,100
05 mar 20243.03003.09002.73002.80002.8000205,300
04 mar 20242.93003.09002.88003.04003.0400273,400
01 mar 20242.92002.96002.87002.93002.9300131,300
29 feb 20242.90002.95002.84002.90002.9000286,500
28 feb 20242.89002.92002.85002.85002.850073,100
27 feb 20242.91002.92002.88002.91002.9100109,400
26 feb 20242.87002.93002.86002.90002.9000136,500
23 feb 20242.92002.98002.89002.89002.8900167,500
22 feb 20243.01003.01002.91002.91002.9100236,300
21 feb 20242.93003.03002.91003.01003.0100352,600
20 feb 20242.90002.99002.84002.92002.9200172,100
16 feb 20242.85002.92002.77002.89002.8900186,400
15 feb 20242.77002.90002.77002.88002.8800205,700
14 feb 20242.63002.77002.63002.76002.7600141,200
13 feb 20242.70002.72002.61002.63002.6300209,600
12 feb 20242.74002.77002.70002.75002.7500199,400
09 feb 20242.64002.76002.63002.73002.7300131,300
08 feb 20242.68002.75002.62002.64002.6400177,800
07 feb 20242.65002.75002.59002.68002.6800307,000
06 feb 20242.60002.69002.59002.65002.6500126,500
05 feb 20242.68002.68002.59002.61002.6100209,400
02 feb 20242.68002.76002.66002.72002.7200142,800
01 feb 20242.74002.77002.62002.73002.7300168,200
31 ene 20242.70002.76002.65002.71002.7100235,900
30 ene 20242.75002.76002.68002.74002.7400196,100
29 ene 20242.78002.81002.69002.76002.7600171,000
26 ene 20242.76002.83002.71002.75002.7500332,100
25 ene 20242.70002.77002.69002.75002.7500299,900
24 ene 20242.72002.72002.59002.64002.6400108,100
23 ene 20242.79002.82002.67002.71002.7100159,100
22 ene 20242.59002.80002.59002.74002.7400157,100
19 ene 20242.49002.58002.46002.58002.5800149,000
18 ene 20242.72002.75002.45002.47002.4700213,900
17 ene 20242.73002.76002.67002.73002.7300184,400
16 ene 20242.81002.83002.69002.73002.7300320,600
12 ene 20242.78002.82002.68002.80002.8000193,400
11 ene 20242.96002.96002.66002.72002.72001,195,000
10 ene 20242.90003.05002.89002.96002.9600241,500
09 ene 20242.85002.92002.85002.90002.9000110,300
08 ene 20242.88002.92002.81002.91002.9100124,400
05 ene 20242.90003.10002.87002.87002.8700199,400
04 ene 20242.81002.91002.76002.87002.8700210,600
03 ene 20242.91002.97002.77002.78002.7800211,400
02 ene 20242.90002.97002.88002.90002.9000180,900
29 dic 20232.92002.96002.73002.80002.8000333,200
28 dic 20233.12003.14002.89002.89002.8900180,000
27 dic 20233.16003.23003.09003.13003.1300196,300
26 dic 20233.15003.21003.08003.16003.1600135,500
22 dic 20233.15003.24003.13003.15003.1500105,000
21 dic 20233.02003.12003.02003.12003.1200187,500
20 dic 20233.30003.36002.88002.94002.9400257,700
19 dic 20233.28003.45003.28003.32003.3200268,700
18 dic 20233.15003.28003.01003.22003.2200268,700
15 dic 20233.37003.37003.10003.10003.1000213,400
14 dic 20233.29003.34003.20003.33003.3300200,400
13 dic 20233.13003.28003.01003.28003.280092,400
12 dic 20233.17003.24003.06003.12003.120081,300
11 dic 20233.24003.28003.11003.11003.1100101,400
08 dic 20233.21003.29003.17003.28003.2800147,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...