Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

High Tide Inc (NQ: HITI )

2.520 +0.040 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 1.860 1.960 1.770 1.860 365,686 -0.03(-1.59%)
Nov 29, 2022 1.820 1.900 1.670 1.890 291,934 +0.08(+4.42%)
Nov 28, 2022 1.880 1.890 1.600 1.810 661,246 -0.08(-4.23%)
Nov 25, 2022 1.870 1.910 1.850 1.890 142,480 +0.02(+1.07%)
Nov 23, 2022 2.020 2.055 1.780 1.870 670,277 -0.06(-3.11%)
Nov 22, 2022 2.010 2.230 1.885 1.930 1,177,901 +0.07(+3.76%)
Nov 21, 2022 1.800 1.920 1.770 1.860 304,042 +0.08(+4.49%)
Nov 18, 2022 1.640 1.800 1.620 1.780 275,493 +0.14(+8.54%)
Nov 17, 2022 1.710 1.760 1.620 1.640 269,016 -0.07(-4.09%)
Nov 16, 2022 1.660 1.760 1.550 1.710 265,151 +0.06(+3.64%)
Nov 15, 2022 1.510 1.660 1.505 1.650 408,580 +0.14(+9.27%)
Nov 14, 2022 1.430 1.530 1.430 1.510 296,050 +0.05(+3.42%)
Nov 11, 2022 1.420 1.460 1.380 1.460 293,639 +0.05(+3.55%)
Nov 10, 2022 1.320 1.410 1.310 1.410 333,467 +0.09(+6.82%)
Nov 09, 2022 1.350 1.400 1.320 1.320 288,968 -0.03(-2.22%)
Nov 08, 2022 1.360 1.430 1.330 1.350 166,663 -0.02(-1.46%)
Nov 07, 2022 1.400 1.400 1.350 1.370 73,511 +0.01(+0.74%)
Nov 04, 2022 1.390 1.395 1.350 1.360 80,731 -0.01(-0.73%)
Nov 03, 2022 1.350 1.380 1.330 1.370 122,290 +0.03(+2.24%)
Nov 02, 2022 1.400 1.420 1.330 1.340 133,924 -0.05(-3.60%)
Nov 01, 2022 1.450 1.474 1.390 1.390 215,499 -0.07(-4.79%)
Oct 31, 2022 1.420 1.460 1.370 1.460 338,017 +0.03(+2.10%)
Oct 28, 2022 1.380 1.430 1.360 1.430 140,987 +0.07(+5.15%)
Oct 27, 2022 1.410 1.430 1.360 1.360 66,612 -0.05(-3.55%)
Oct 26, 2022 1.410 1.474 1.390 1.410 132,665 -0.02(-1.40%)
Oct 25, 2022 1.360 1.450 1.350 1.430 279,892 +0.10(+7.52%)
Oct 24, 2022 1.430 1.431 1.330 1.330 222,472 -0.11(-7.64%)
Oct 21, 2022 1.410 1.442 1.380 1.440 67,684 +0.04(+2.86%)
Oct 20, 2022 1.440 1.470 1.400 1.400 142,691 -0.03(-2.10%)
Oct 19, 2022 1.470 1.470 1.430 1.430 132,531 -0.04(-2.72%)
Oct 18, 2022 1.440 1.480 1.430 1.470 134,049 +0.03(+2.08%)
Oct 17, 2022 1.390 1.460 1.390 1.440 187,926 +0.06(+4.35%)
Oct 14, 2022 1.400 1.420 1.360 1.380 83,677 -0.03(-2.13%)
Oct 13, 2022 1.380 1.410 1.300 1.410 318,765 +0.01(+0.71%)
Oct 12, 2022 1.360 1.410 1.350 1.400 103,436 +0.05(+3.70%)
Oct 11, 2022 1.420 1.460 1.350 1.350 238,778 -0.08(-5.59%)
Oct 10, 2022 1.450 1.460 1.410 1.430 105,311 -0.01(-0.69%)
Oct 07, 2022 1.520 1.550 1.420 1.440 567,593 -0.06(-4.00%)
Oct 06, 2022 1.420 1.550 1.380 1.500 664,929 +0.10(+7.14%)
Oct 05, 2022 1.400 1.430 1.370 1.400 220,294 -0.03(-2.10%)
Oct 04, 2022 1.400 1.440 1.400 1.430 114,476 +0.01(+0.70%)
Oct 03, 2022 1.420 1.450 1.390 1.420 178,184 +0.02(+1.43%)
Sep 30, 2022 1.380 1.420 1.360 1.400 167,443 +0.03(+2.19%)
Sep 29, 2022 1.420 1.420 1.321 1.370 333,668 -0.04(-2.84%)
Sep 28, 2022 1.400 1.430 1.380 1.410 222,030 -0.01(-0.70%)
Sep 27, 2022 1.400 1.430 1.380 1.420 214,891 +0.03(+2.16%)
Sep 26, 2022 1.420 1.430 1.360 1.390 100,357 +0.00(+0.00%)
Sep 23, 2022 1.430 1.430 1.370 1.390 224,717 -0.02(-1.42%)
Sep 22, 2022 1.430 1.490 1.390 1.410 200,989 -0.02(-1.40%)
Sep 21, 2022 1.420 1.460 1.380 1.430 326,584 +0.04(+2.88%)
Sep 20, 2022 1.490 1.490 1.390 1.390 199,423 -0.08(-5.44%)
Sep 19, 2022 1.450 1.510 1.430 1.470 237,747 +0.01(+0.68%)
Sep 16, 2022 1.440 1.490 1.410 1.460 254,176 +0.00(+0.00%)
Sep 15, 2022 1.550 1.590 1.430 1.460 1,145,440 -0.04(-2.67%)
Sep 14, 2022 1.450 1.500 1.400 1.500 2,951,981 +0.05(+3.45%)
Sep 13, 2022 1.490 1.503 1.430 1.450 142,571 -0.07(-4.61%)
Sep 12, 2022 1.520 1.540 1.466 1.520 167,322 +0.01(+0.66%)
Sep 09, 2022 1.440 1.510 1.440 1.510 136,216 +0.08(+5.59%)
Sep 08, 2022 1.400 1.430 1.370 1.430 46,790 +0.02(+1.42%)
Sep 07, 2022 1.380 1.410 1.360 1.410 114,455 +0.03(+2.17%)
Sep 06, 2022 1.410 1.440 1.380 1.380 121,661 -0.04(-2.82%)
Sep 02, 2022 1.440 1.490 1.420 1.420 156,859 -0.04(-2.74%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.