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 )

4.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2022 1.620 1.652 1.522 1.580 101,556 -0.04(-2.47%)
Jun 29, 2022 1.560 1.680 1.532 1.620 283,795 +0.04(+2.53%)
Jun 28, 2022 1.590 1.600 1.510 1.580 129,172 -0.01(-0.63%)
Jun 27, 2022 1.670 1.709 1.510 1.590 352,806 -0.13(-7.56%)
Jun 24, 2022 1.770 1.830 1.610 1.720 518,519 -0.08(-4.44%)
Jun 23, 2022 1.760 1.890 1.710 1.800 853,146 +0.07(+4.05%)
Jun 22, 2022 1.910 1.930 1.560 1.730 1,215,265 -0.24(-12.18%)
Jun 21, 2022 2.080 2.080 1.910 1.970 785,263 -0.11(-5.29%)
Jun 17, 2022 2.090 2.200 2.010 2.080 685,567 +0.07(+3.48%)
Jun 16, 2022 2.160 2.250 1.950 2.010 1,202,281 -0.29(-12.61%)
Jun 15, 2022 2.040 2.300 1.830 2.300 4,486,351 +0.07(+3.14%)
Jun 14, 2022 2.480 2.530 1.980 2.230 49,131,256 +0.50(+28.90%)
Jun 13, 2022 1.340 1.940 1.100 1.730 12,966,247 +0.43(+33.08%)
Jun 10, 2022 1.400 1.400 1.253 1.300 103,012 -0.07(-5.10%)
Jun 09, 2022 1.350 1.420 1.270 1.370 164,058 +0.01(+0.73%)
Jun 08, 2022 1.270 1.370 1.270 1.360 90,898 +0.05(+3.42%)
Jun 07, 2022 1.390 1.390 1.250 1.315 83,776 -0.03(-1.87%)
Jun 06, 2022 1.410 1.410 1.330 1.340 205,215 -0.02(-1.47%)
Jun 03, 2022 1.370 1.380 1.280 1.360 149,374 +0.02(+1.49%)
Jun 02, 2022 1.190 1.340 1.170 1.340 139,360 +0.10(+8.06%)
Jun 01, 2022 1.380 1.380 1.170 1.240 638,482 -0.05(-3.88%)
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%)
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.