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 (%)
Aug 31, 2022 1.420 1.490 1.420 1.490 175,936 +0.07(+4.93%)
Aug 30, 2022 1.490 1.500 1.410 1.420 76,208 -0.05(-3.40%)
Aug 29, 2022 1.400 1.490 1.380 1.470 87,207 +0.04(+2.80%)
Aug 26, 2022 1.500 1.540 1.420 1.430 95,640 -0.08(-5.30%)
Aug 25, 2022 1.400 1.514 1.400 1.510 109,033 +0.10(+7.09%)
Aug 24, 2022 1.360 1.410 1.350 1.410 94,802 +0.04(+2.92%)
Aug 23, 2022 1.410 1.430 1.370 1.370 84,660 -0.02(-1.44%)
Aug 22, 2022 1.450 1.470 1.360 1.390 221,131 -0.04(-2.80%)
Aug 19, 2022 1.480 1.510 1.430 1.430 171,112 -0.04(-2.72%)
Aug 18, 2022 1.440 1.500 1.440 1.470 192,237 +0.04(+2.80%)
Aug 17, 2022 1.480 1.500 1.430 1.430 141,157 -0.05(-3.38%)
Aug 16, 2022 1.490 1.510 1.470 1.480 134,515 -0.01(-0.67%)
Aug 15, 2022 1.500 1.510 1.468 1.490 220,361 -0.01(-0.67%)
Aug 12, 2022 1.470 1.500 1.460 1.500 98,124 +0.04(+2.74%)
Aug 11, 2022 1.490 1.500 1.450 1.460 112,984 -0.01(-0.68%)
Aug 10, 2022 1.460 1.470 1.420 1.470 148,727 +0.03(+2.08%)
Aug 09, 2022 1.450 1.468 1.410 1.440 118,047 -0.03(-2.04%)
Aug 08, 2022 1.450 1.530 1.430 1.470 418,158 +0.02(+1.38%)
Aug 05, 2022 1.450 1.450 1.400 1.450 149,392 -0.01(-0.68%)
Aug 04, 2022 1.480 1.480 1.430 1.460 119,815 +0.00(+0.00%)
Aug 03, 2022 1.470 1.487 1.440 1.460 108,601 -0.02(-1.35%)
Aug 02, 2022 1.490 1.490 1.450 1.480 195,163 +0.01(+0.68%)
Aug 01, 2022 1.460 1.490 1.410 1.470 152,278 +0.02(+1.38%)
Jul 29, 2022 1.460 1.476 1.410 1.450 159,628 +0.00(+0.00%)
Jul 28, 2022 1.390 1.450 1.370 1.450 310,184 +0.00(+0.00%)
Jul 27, 2022 1.400 1.500 1.400 1.450 184,342 +0.05(+3.57%)
Jul 26, 2022 1.560 1.590 1.400 1.400 479,192 -0.15(-9.68%)
Jul 25, 2022 1.620 1.624 1.550 1.550 151,677 +0.00(+0.00%)
Jul 22, 2022 1.600 1.640 1.550 1.550 310,683 -0.05(-3.13%)
Jul 21, 2022 1.640 1.650 1.580 1.600 283,578 -0.05(-3.03%)
Jul 20, 2022 1.640 1.650 1.570 1.650 1,212,689 +0.01(+0.61%)
Jul 19, 2022 1.680 1.730 1.610 1.640 1,823,903 -0.46(-21.90%)
Jul 18, 2022 2.080 2.160 2.060 2.100 109,356 +0.03(+1.45%)
Jul 15, 2022 2.220 2.220 2.070 2.070 151,995 -0.13(-5.91%)
Jul 14, 2022 2.050 2.200 2.030 2.200 97,871 +0.11(+5.26%)
Jul 13, 2022 2.110 2.210 2.080 2.090 69,223 -0.02(-0.95%)
Jul 12, 2022 2.190 2.270 2.050 2.110 43,007 -0.05(-2.31%)
Jul 11, 2022 2.330 2.410 2.150 2.160 91,541 -0.20(-8.47%)
Jul 08, 2022 2.260 2.420 2.250 2.360 62,540 +0.09(+3.96%)
Jul 07, 2022 2.120 2.270 2.117 2.270 114,696 +0.18(+8.61%)
Jul 06, 2022 2.090 2.090 2.000 2.090 47,058 -0.04(-1.88%)
Jul 05, 2022 1.960 2.130 1.950 2.130 71,156 +0.11(+5.45%)
Jul 01, 2022 2.040 2.055 1.980 2.020 23,537 +0.04(+2.02%)
Jun 30, 2022 1.950 2.030 1.900 1.980 143,514 +0.03(+1.54%)
Jun 29, 2022 2.020 2.020 1.900 1.950 120,470 -0.07(-3.47%)
Jun 28, 2022 2.170 2.190 2.020 2.020 74,087 -0.09(-4.27%)
Jun 27, 2022 2.130 2.160 2.060 2.110 59,205 -0.02(-0.94%)
Jun 24, 2022 2.100 2.190 2.080 2.130 75,522 +0.01(+0.47%)
Jun 23, 2022 2.080 2.160 2.030 2.120 81,544 +0.04(+1.92%)
Jun 22, 2022 2.050 2.178 2.050 2.080 88,479 -0.05(-2.35%)
Jun 21, 2022 2.100 2.190 2.060 2.130 74,254 +0.07(+3.40%)
Jun 17, 2022 2.050 2.120 1.960 2.060 130,341 +0.06(+3.00%)
Jun 16, 2022 2.000 2.080 1.950 2.000 94,603 -0.05(-2.44%)
Jun 15, 2022 2.140 2.220 1.970 2.050 299,189 -0.21(-9.29%)
Jun 14, 2022 2.260 2.260 2.100 2.260 165,338 +0.10(+4.63%)
Jun 13, 2022 2.200 2.299 2.095 2.160 211,253 -0.17(-7.30%)
Jun 10, 2022 2.350 2.450 2.250 2.330 180,471 -0.03(-1.27%)
Jun 09, 2022 2.550 2.600 2.360 2.360 67,408 -0.22(-8.53%)
Jun 08, 2022 2.650 2.740 2.580 2.580 65,465 -0.06(-2.27%)
Jun 07, 2022 2.500 2.700 2.500 2.640 115,085 +0.10(+3.94%)
Jun 06, 2022 2.670 2.770 2.540 2.540 93,588 -0.14(-5.22%)
Jun 03, 2022 2.710 2.730 2.640 2.680 56,596 -0.09(-3.25%)
Jun 02, 2022 2.630 2.770 2.580 2.770 48,678 +0.15(+5.73%)
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.