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 (%)
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%)
Jul 01, 2022 1.490 1.580 1.420 1.430 297,105 -0.15(-9.49%)
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%)
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.