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 )

2.210 -0.180 (-7.53%)
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 (%)
Sep 30, 2021 6.150 6.250 6.050 6.250 163,971 +0.12(+1.96%)
Sep 29, 2021 6.360 6.360 6.100 6.130 151,984 -0.12(-1.92%)
Sep 28, 2021 6.480 6.490 6.230 6.250 205,620 -0.24(-3.70%)
Sep 27, 2021 6.390 6.610 6.370 6.490 127,690 +0.03(+0.46%)
Sep 24, 2021 6.450 6.543 6.347 6.460 118,492 -0.02(-0.31%)
Sep 23, 2021 6.400 6.510 6.350 6.480 157,316 +0.13(+2.05%)
Sep 22, 2021 6.290 6.473 6.214 6.350 174,959 +0.10(+1.60%)
Sep 21, 2021 6.300 6.440 6.180 6.250 133,261 +0.04(+0.64%)
Sep 20, 2021 6.340 6.610 6.200 6.210 263,404 -0.51(-7.59%)
Sep 17, 2021 6.620 6.840 6.260 6.720 422,424 +0.14(+2.13%)
Sep 16, 2021 6.830 6.830 6.510 6.580 314,552 -0.31(-4.50%)
Sep 15, 2021 7.230 7.230 6.760 6.890 524,064 -0.41(-5.62%)
Sep 14, 2021 7.670 7.690 7.250 7.300 289,882 -0.40(-5.19%)
Sep 13, 2021 7.730 7.799 7.520 7.700 282,990 +0.11(+1.45%)
Sep 10, 2021 7.400 7.600 7.280 7.590 190,110 +0.20(+2.71%)
Sep 09, 2021 7.510 7.540 7.320 7.390 152,911 +0.01(+0.14%)
Sep 08, 2021 7.380 7.470 7.310 7.380 120,577 -0.11(-1.47%)
Sep 07, 2021 7.580 7.670 7.390 7.490 215,544 -0.12(-1.58%)
Sep 03, 2021 7.250 7.669 7.231 7.610 280,482 +0.35(+4.82%)
Sep 02, 2021 7.300 7.330 7.203 7.260 153,816 -0.03(-0.41%)
Sep 01, 2021 7.210 7.337 7.210 7.290 137,432 +0.00(+0.00%)
Aug 31, 2021 7.270 7.318 7.160 7.290 155,542 +0.13(+1.82%)
Aug 30, 2021 7.040 7.190 7.040 7.160 185,948 +0.01(+0.14%)
Aug 27, 2021 7.150 7.250 7.070 7.150 136,712 +0.01(+0.14%)
Aug 26, 2021 7.350 7.460 7.070 7.140 136,288 -0.21(-2.86%)
Aug 25, 2021 7.260 7.436 7.200 7.350 137,627 +0.10(+1.38%)
Aug 24, 2021 7.240 7.300 7.130 7.250 108,031 +0.03(+0.42%)
Aug 23, 2021 7.200 7.240 7.080 7.220 133,873 +0.12(+1.69%)
Aug 20, 2021 7.010 7.230 6.910 7.100 147,971 +0.06(+0.85%)
Aug 19, 2021 7.050 7.120 6.934 7.040 198,719 -0.13(-1.81%)
Aug 18, 2021 7.070 7.330 7.048 7.170 193,726 -0.03(-0.42%)
Aug 17, 2021 7.140 7.240 7.060 7.200 200,106 -0.09(-1.23%)
Aug 16, 2021 7.300 7.380 7.040 7.290 305,545 -0.02(-0.27%)
Aug 13, 2021 6.490 7.390 6.490 7.310 670,259 +0.73(+11.09%)
Aug 12, 2021 6.140 6.640 6.060 6.580 227,068 +0.45(+7.34%)
Aug 11, 2021 6.240 6.240 6.020 6.130 145,876 -0.11(-1.76%)
Aug 10, 2021 6.150 6.271 6.150 6.240 107,927 +0.06(+0.97%)
Aug 09, 2021 6.350 6.350 6.010 6.180 184,346 -0.14(-2.22%)
Aug 06, 2021 6.400 6.410 6.263 6.320 82,784 -0.04(-0.63%)
Aug 05, 2021 6.350 6.468 6.250 6.360 106,404 -0.05(-0.78%)
Aug 04, 2021 6.400 6.480 6.280 6.410 117,222 -0.02(-0.31%)
Aug 03, 2021 6.730 6.730 6.350 6.430 182,930 -0.31(-4.60%)
Aug 02, 2021 6.640 6.820 6.560 6.740 181,409 +0.18(+2.74%)
Jul 30, 2021 6.510 6.580 6.360 6.560 209,652 -0.04(-0.61%)
Jul 29, 2021 6.350 6.760 6.200 6.600 244,778 +0.47(+7.67%)
Jul 28, 2021 5.900 6.240 5.900 6.130 235,790 +0.26(+4.43%)
Jul 27, 2021 6.060 6.130 5.810 5.870 227,197 -0.26(-4.24%)
Jul 26, 2021 6.150 6.200 6.000 6.130 294,670 -0.11(-1.76%)
Jul 23, 2021 6.170 6.240 6.020 6.240 188,954 +0.02(+0.32%)
Jul 22, 2021 6.490 6.490 6.160 6.220 146,104 -0.27(-4.16%)
Jul 21, 2021 6.370 6.600 6.300 6.490 182,718 +0.13(+2.04%)
Jul 20, 2021 6.100 6.400 6.100 6.360 284,017 +0.13(+2.09%)
Jul 19, 2021 6.450 6.600 6.100 6.230 381,812 -0.37(-5.61%)
Jul 16, 2021 6.520 6.690 6.320 6.600 273,675 +0.17(+2.64%)
Jul 15, 2021 6.810 6.900 6.050 6.430 709,038 -0.43(-6.27%)
Jul 14, 2021 7.130 7.130 6.810 6.860 442,393 -0.22(-3.11%)
Jul 13, 2021 7.100 7.200 7.010 7.080 328,408 -0.06(-0.84%)
Jul 12, 2021 7.250 7.300 7.000 7.140 241,384 -0.16(-2.19%)
Jul 09, 2021 7.460 7.460 7.178 7.300 162,970 -0.02(-0.27%)
Jul 08, 2021 7.090 7.362 6.990 7.320 430,712 +0.09(+1.24%)
Jul 07, 2021 7.490 7.490 7.160 7.230 400,026 -0.26(-3.47%)
Jul 06, 2021 7.790 7.790 7.400 7.490 291,182 -0.13(-1.71%)
Jul 02, 2021 7.800 7.839 7.530 7.620 257,537 -0.23(-2.93%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.