Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kaival Brands Innovations Group (NQ: KAVL )

3.730 +0.270 (+7.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	3.800	4.390	3.450	3.730	712,583	+0.27(+7.80%)
Apr 18, 2024	3.400	3.800	3.210	3.460	344,973	+0.06(+1.76%)
Apr 17, 2024	4.180	4.650	3.250	3.400	745,214	-0.86(-20.19%)
Apr 16, 2024	5.780	6.140	4.121	4.260	2,163,424	-2.04(-32.38%)
Apr 15, 2024	2.770	9.690	2.652	6.300	44,296,716	+3.63(+135.96%)
Apr 12, 2024	3.170	3.170	2.450	2.670	158,090	-0.28(-9.49%)
Apr 11, 2024	2.830	3.060	2.520	2.950	366,141	+0.30(+11.32%)
Apr 10, 2024	2.410	2.700	2.390	2.650	126,712	+0.17(+6.85%)
Apr 09, 2024	2.570	2.700	2.314	2.480	65,718	-0.13(-4.98%)
Apr 08, 2024	2.640	2.750	2.550	2.610	67,783	-0.10(-3.69%)
Apr 05, 2024	2.700	2.990	2.660	2.710	76,125	-0.07(-2.52%)
Apr 04, 2024	3.350	3.500	2.650	2.780	194,221	-0.60(-17.75%)
Apr 03, 2024	3.260	3.736	3.000	3.380	359,508	+0.22(+6.96%)
Apr 02, 2024	2.890	3.260	2.800	3.160	147,035	+0.14(+4.64%)
Apr 01, 2024	2.960	3.490	2.730	3.020	373,771	+0.12(+4.14%)
Mar 28, 2024	2.780	3.090	2.750	2.900	167,673	+0.09(+3.20%)
Mar 27, 2024	2.830	3.110	2.680	2.810	331,820	-0.44(-13.54%)
Mar 26, 2024	3.100	3.370	2.640	3.250	1,183,624	+0.27(+9.06%)
Mar 25, 2024	2.830	3.050	2.600	2.980	501,178	+0.04(+1.36%)
Mar 22, 2024	2.810	3.040	2.450	2.940	1,617,448	+0.03(+1.03%)
Mar 21, 2024	2.230	3.890	2.220	2.910	97,462,128	+1.58(+118.80%)
Mar 20, 2024	1.580	1.580	1.111	1.330	56,311	-0.17(-11.33%)
Mar 19, 2024	1.650	1.680	1.410	1.500	50,576	-0.20(-11.76%)
Mar 18, 2024	2.166	2.166	1.650	1.700	67,161	-0.35(-17.07%)
Mar 15, 2024	2.100	2.350	2.040	2.050	38,954	-0.05(-2.38%)
Mar 14, 2024	2.140	2.200	2.050	2.100	14,672	-0.05(-2.33%)
Mar 13, 2024	2.150	2.450	1.998	2.150	116,278	+0.10(+4.88%)
Mar 12, 2024	2.080	2.120	2.040	2.050	7,564	-0.08(-3.76%)
Mar 11, 2024	2.150	2.150	2.050	2.130	2,228	-0.02(-0.93%)
Mar 08, 2024	2.220	2.220	2.045	2.150	15,020	-0.10(-4.44%)
Mar 07, 2024	1.910	2.340	1.910	2.250	60,564	+0.30(+15.38%)
Mar 06, 2024	1.850	1.965	1.850	1.950	7,994	+0.09(+4.84%)
Mar 05, 2024	1.950	2.010	1.860	1.860	6,227	-0.12(-6.06%)
Mar 04, 2024	1.990	2.075	1.928	1.980	9,517	-0.06(-2.94%)
Mar 01, 2024	1.840	2.149	1.760	2.040	45,541	+0.15(+7.94%)
Feb 29, 2024	1.810	1.900	1.685	1.890	61,157	+0.04(+2.16%)
Feb 28, 2024	1.900	1.900	1.721	1.850	32,877	+0.00(+0.00%)
Feb 27, 2024	1.910	1.946	1.844	1.850	12,339	-0.12(-6.09%)
Feb 26, 2024	2.050	2.208	1.820	1.970	40,952	-0.13(-6.19%)
Feb 23, 2024	2.090	2.400	2.070	2.100	48,435	-0.11(-4.98%)
Feb 22, 2024	2.250	2.250	2.150	2.210	11,025	+0.03(+1.15%)
Feb 21, 2024	2.120	2.300	2.120	2.185	9,171	-0.11(-4.59%)
Feb 20, 2024	2.380	2.380	2.120	2.290	71,856	-0.12(-5.18%)
Feb 16, 2024	2.510	2.510	2.340	2.415	24,933	-0.19(-7.47%)
Feb 15, 2024	2.680	2.749	2.508	2.610	21,250	-0.06(-2.25%)
Feb 14, 2024	2.720	2.954	2.600	2.670	20,647	-0.12(-4.30%)
Feb 13, 2024	2.670	2.932	2.670	2.790	33,893	+0.07(+2.57%)
Feb 12, 2024	2.670	2.929	2.600	2.720	82,958	-0.02(-0.73%)
Feb 09, 2024	2.750	2.980	2.560	2.740	104,635	+0.04(+1.48%)
Feb 08, 2024	2.690	2.880	2.615	2.700	28,964	-0.03(-1.10%)
Feb 07, 2024	2.530	2.850	2.530	2.730	80,663	+0.20(+7.90%)
Feb 06, 2024	2.650	2.910	2.500	2.530	36,838	-0.15(-5.59%)
Feb 05, 2024	2.610	2.900	2.550	2.680	72,337	-0.09(-3.42%)
Feb 02, 2024	2.860	2.950	2.775	2.775	12,598	-0.25(-8.11%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Kaival Brands Innovations Group (NQ: KAVL )

Historical Prices