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 (%)
Sep 30, 2022 1.000 1.060 0.9900 1.010 64,287 -0.02(-1.94%)
Sep 29, 2022 1.040 1.050 0.9500 1.030 113,162 +0.00(+0.00%)
Sep 28, 2022 0.9900 1.050 1.010 1.030 53,839 +0.01(+0.98%)
Sep 27, 2022 1.040 1.073 0.9770 1.020 112,259 +0.00(+0.00%)
Sep 26, 2022 1.050 1.060 1.000 1.020 88,855 -0.04(-3.77%)
Sep 23, 2022 1.060 1.130 1.020 1.060 113,208 -0.01(-1.40%)
Sep 22, 2022 1.170 1.171 1.060 1.075 128,355 -0.05(-4.02%)
Sep 21, 2022 1.150 1.169 1.120 1.120 150,592 -0.05(-4.27%)
Sep 20, 2022 1.160 1.200 1.139 1.170 52,298 +0.01(+0.86%)
Sep 19, 2022 1.150 1.200 1.150 1.160 88,353 -0.04(-3.33%)
Sep 16, 2022 1.150 1.210 1.120 1.200 197,299 +0.04(+3.45%)
Sep 15, 2022 1.190 1.210 1.130 1.160 146,591 -0.02(-1.69%)
Sep 14, 2022 1.130 1.200 1.130 1.180 101,598 +0.01(+0.85%)
Sep 13, 2022 1.200 1.200 1.110 1.170 221,694 -0.04(-3.31%)
Sep 12, 2022 1.200 1.220 1.160 1.210 251,277 -0.01(-0.82%)
Sep 09, 2022 1.200 1.250 1.160 1.220 374,462 +0.01(+0.83%)
Sep 08, 2022 1.180 1.210 1.140 1.210 317,334 +0.03(+2.54%)
Sep 07, 2022 1.120 1.200 1.120 1.180 226,817 +0.02(+1.72%)
Sep 06, 2022 1.160 1.210 1.120 1.160 252,831 +0.00(+0.00%)
Sep 02, 2022 1.190 1.220 1.120 1.160 502,320 -0.05(-4.13%)
Sep 01, 2022 1.260 1.270 1.150 1.210 550,952 -0.09(-6.92%)
Aug 31, 2022 1.260 1.340 1.230 1.300 514,961 -0.01(-0.76%)
Aug 30, 2022 1.440 1.450 1.260 1.310 803,591 -0.18(-12.08%)
Aug 29, 2022 1.300 1.720 1.300 1.490 3,979,959 +0.13(+9.56%)
Aug 26, 2022 1.420 1.440 1.195 1.360 3,579,192 -0.15(-9.93%)
Aug 25, 2022 1.660 1.800 1.410 1.510 54,355,056 +0.19(+14.39%)
Aug 24, 2022 1.210 1.350 1.166 1.320 793,322 +0.23(+21.10%)
Aug 23, 2022 1.100 1.130 1.080 1.090 243,672 +0.01(+0.93%)
Aug 22, 2022 1.130 1.150 1.050 1.080 561,792 -0.04(-3.57%)
Aug 19, 2022 1.160 1.160 1.100 1.120 409,571 -0.04(-3.45%)
Aug 18, 2022 1.200 1.200 1.110 1.160 798,884 -0.04(-3.33%)
Aug 17, 2022 1.200 1.210 1.130 1.200 215,023 +0.03(+2.56%)
Aug 16, 2022 1.120 1.230 1.110 1.170 804,310 +0.03(+2.63%)
Aug 15, 2022 1.120 1.180 1.080 1.140 556,469 +0.04(+3.64%)
Aug 12, 2022 1.150 1.150 1.080 1.100 183,899 -0.05(-4.35%)
Aug 11, 2022 1.090 1.290 1.090 1.150 1,329,998 +0.08(+7.48%)
Aug 10, 2022 1.100 1.140 1.060 1.070 495,348 -0.02(-1.83%)
Aug 09, 2022 1.140 1.180 1.090 1.090 353,363 -0.08(-6.84%)
Aug 08, 2022 1.100 1.270 1.100 1.170 712,398 +0.07(+6.36%)
Aug 05, 2022 1.090 1.130 1.060 1.100 559,052 -0.01(-0.90%)
Aug 04, 2022 1.080 1.140 1.080 1.110 333,905 +0.00(+0.00%)
Aug 03, 2022 1.140 1.160 1.099 1.110 571,690 -0.04(-3.48%)
Aug 02, 2022 1.150 1.190 1.120 1.150 378,266 -0.01(-0.86%)
Aug 01, 2022 1.240 1.267 1.135 1.160 423,975 -0.11(-8.66%)
Jul 29, 2022 1.150 1.270 1.140 1.270 398,279 +0.11(+9.48%)
Jul 28, 2022 1.080 1.180 1.070 1.160 1,111,315 +0.06(+5.45%)
Jul 27, 2022 1.060 1.120 1.030 1.100 1,780,422 -0.01(-1.35%)
Jul 26, 2022 1.220 1.249 1.070 1.115 1,491,012 -0.19(-14.23%)
Jul 25, 2022 1.560 1.560 1.300 1.300 13,646,002 +0.04(+3.17%)
Jul 22, 2022 1.400 1.400 1.220 1.260 333,543 -0.10(-7.35%)
Jul 21, 2022 1.220 1.370 1.160 1.360 449,823 +0.16(+13.33%)
Jul 20, 2022 1.150 1.230 1.107 1.200 455,289 +0.08(+7.14%)
Jul 19, 2022 1.090 1.140 1.080 1.120 454,020 +0.01(+0.90%)
Jul 18, 2022 1.090 1.180 1.090 1.110 438,098 +0.03(+2.78%)
Jul 15, 2022 1.150 1.150 1.050 1.080 658,187 -0.07(-6.09%)
Jul 14, 2022 1.080 1.160 1.070 1.150 506,514 +0.04(+3.60%)
Jul 13, 2022 1.000 1.140 1.000 1.110 398,489 -0.06(-5.13%)
Jul 12, 2022 1.320 1.360 1.120 1.170 522,858 -0.15(-11.03%)
Jul 11, 2022 1.260 1.380 1.260 1.315 191,456 +0.01(+1.15%)
Jul 08, 2022 1.360 1.390 1.280 1.300 307,118 -0.08(-5.80%)
Jul 07, 2022 1.420 1.479 1.360 1.380 268,139 -0.06(-4.17%)
Jul 06, 2022 1.510 1.560 1.430 1.440 129,787 -0.09(-5.88%)
Jul 05, 2022 1.400 1.550 1.400 1.530 198,521 +0.10(+6.99%)
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.