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

Kaival Brands Innovations Group (NQ: KAVL )

3.720 -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 1.190 1.560 1.180 1.290 2,074,009 +0.16(+13.66%)
May 27, 2022 0.9900 1.150 0.9735 1.135 520,979 +0.18(+18.85%)
May 26, 2022 0.9463 0.9882 0.9000 0.9550 257,115 +0.02(+2.69%)
May 25, 2022 0.9200 0.9900 0.9010 0.9300 176,160 +0.07(+7.93%)
May 24, 2022 0.9500 0.9550 0.8600 0.8617 130,163 -0.08(-8.33%)
May 23, 2022 0.9300 1.000 0.8604 0.9400 112,463 +0.01(+1.08%)
May 20, 2022 0.9605 0.9999 0.8300 0.9300 225,602 -0.00(-0.50%)
May 19, 2022 1.000 1.050 0.9272 0.9347 97,454 -0.10(-9.25%)
May 18, 2022 1.030 1.070 0.9900 1.030 170,591 +0.03(+3.00%)
May 17, 2022 0.9000 1.050 0.8800 1.000 751,546 +0.11(+11.98%)
May 16, 2022 0.9323 0.9376 0.8800 0.8930 64,094 -0.02(-1.86%)
May 13, 2022 0.7315 0.9500 0.7100 0.9099 574,933 +0.20(+27.79%)
May 12, 2022 0.7570 0.7700 0.7000 0.7120 342,510 -0.04(-4.81%)
May 11, 2022 0.7700 0.8151 0.7337 0.7480 299,634 +0.00(+0.00%)
May 10, 2022 0.7500 0.7881 0.7200 0.7480 167,873 -0.02(-2.79%)
May 09, 2022 0.9000 0.9199 0.7354 0.7695 346,806 -0.15(-16.35%)
May 06, 2022 0.9924 1.000 0.8900 0.9199 231,510 -0.09(-9.28%)
May 05, 2022 1.050 1.060 0.9800 1.014 105,564 -0.04(-3.43%)
May 04, 2022 1.040 1.060 0.9800 1.050 99,501 -0.01(-0.94%)
May 03, 2022 1.100 1.100 1.040 1.060 222,560 +0.06(+5.47%)
May 02, 2022 1.080 1.120 0.9780 1.005 509,712 -0.08(-6.94%)
Apr 29, 2022 1.100 1.150 1.060 1.080 121,338 -0.01(-0.92%)
Apr 28, 2022 1.180 1.210 1.050 1.090 289,237 -0.06(-5.22%)
Apr 27, 2022 1.170 1.220 1.140 1.150 156,015 -0.06(-4.96%)
Apr 26, 2022 1.300 1.300 1.200 1.210 105,560 -0.04(-3.20%)
Apr 25, 2022 1.350 1.366 1.250 1.250 310,885 -0.17(-11.97%)
Apr 22, 2022 1.340 1.470 1.315 1.420 252,844 +0.08(+5.97%)
Apr 21, 2022 1.400 1.465 1.310 1.340 291,518 -0.09(-6.29%)
Apr 20, 2022 1.490 1.570 1.330 1.430 868,749 -0.03(-2.05%)
Apr 19, 2022 1.360 1.500 1.320 1.460 484,850 +0.09(+6.57%)
Apr 18, 2022 1.190 1.450 1.130 1.370 1,282,331 +0.16(+13.22%)
Apr 14, 2022 1.200 1.240 1.180 1.210 102,453 -0.01(-0.82%)
Apr 13, 2022 1.250 1.250 1.180 1.220 227,312 -0.03(-2.40%)
Apr 12, 2022 1.330 1.330 1.250 1.250 105,094 -0.08(-6.02%)
Apr 11, 2022 1.320 1.340 1.250 1.330 101,850 +0.02(+1.53%)
Apr 08, 2022 1.360 1.370 1.310 1.310 187,110 -0.02(-1.50%)
Apr 07, 2022 1.390 1.400 1.280 1.330 221,496 -0.04(-2.92%)
Apr 06, 2022 1.400 1.430 1.360 1.370 198,944 -0.07(-4.86%)
Apr 05, 2022 1.490 1.490 1.410 1.440 141,494 -0.03(-2.04%)
Apr 04, 2022 1.500 1.510 1.440 1.470 345,527 -0.01(-0.68%)
Apr 01, 2022 1.440 1.490 1.400 1.480 226,382 +0.06(+4.23%)
Mar 31, 2022 1.480 1.500 1.400 1.420 222,504 -0.04(-2.74%)
Mar 30, 2022 1.460 1.540 1.400 1.460 464,473 -0.02(-1.35%)
Mar 29, 2022 1.500 1.518 1.450 1.480 417,857 -0.01(-0.67%)
Mar 28, 2022 1.550 1.570 1.480 1.490 430,843 +0.00(+0.00%)
Mar 25, 2022 1.490 1.540 1.440 1.490 457,296 -0.03(-1.97%)
Mar 24, 2022 1.580 1.580 1.490 1.520 474,713 -0.03(-1.94%)
Mar 23, 2022 1.650 1.670 1.550 1.550 732,892 -0.13(-7.74%)
Mar 22, 2022 1.780 1.780 1.660 1.680 727,702 -0.08(-4.55%)
Mar 21, 2022 1.840 1.840 1.670 1.760 809,624 -0.04(-2.22%)
Mar 18, 2022 1.680 1.880 1.640 1.800 1,522,465 +0.07(+4.05%)
Mar 17, 2022 1.690 1.750 1.600 1.730 2,235,499 +0.02(+1.17%)
Mar 16, 2022 1.710 1.750 1.580 1.710 2,749,252 -0.04(-2.29%)
Mar 15, 2022 1.630 2.340 1.595 1.750 39,381,996 +0.36(+25.90%)
Mar 14, 2022 1.700 1.810 1.390 1.390 2,253,747 -0.48(-25.67%)
Mar 11, 2022 2.040 2.060 1.850 1.870 751,174 -0.19(-9.22%)
Mar 10, 2022 1.880 2.200 1.871 2.060 2,457,501 +0.11(+5.64%)
Mar 09, 2022 2.220 2.290 1.910 1.950 1,480,528 -0.24(-10.96%)
Mar 08, 2022 2.410 2.560 2.150 2.190 3,658,032 -0.39(-15.12%)
Mar 07, 2022 2.730 2.850 2.410 2.580 4,219,753 -0.27(-9.47%)
Mar 04, 2022 2.730 3.020 2.680 2.850 4,995,154 +0.10(+3.64%)
Mar 03, 2022 2.830 2.890 2.410 2.750 4,523,700 -0.09(-3.17%)
Mar 02, 2022 2.860 3.050 2.680 2.840 4,072,213 -0.03(-1.05%)
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.