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 )

4.720 +0.100 (+2.16%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 2, 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 (%)
Feb 28, 2022 2.350 3.050 2.300 2.950 12,263,382 +0.50(+20.41%)
Feb 25, 2022 2.280 2.490 2.203 2.450 3,202,875 +0.05(+2.08%)
Feb 24, 2022 2.050 2.440 1.990 2.400 5,037,267 +0.16(+7.14%)
Feb 23, 2022 2.450 2.650 2.200 2.240 5,131,597 -0.28(-11.11%)
Feb 22, 2022 2.290 2.840 2.280 2.520 9,231,593 +0.07(+2.86%)
Feb 18, 2022 2.450 0 -0.49(-16.67%)
Feb 17, 2022 2.370 3.050 2.140 2.940 19,060,360 +0.44(+17.60%)
Feb 16, 2022 3.100 3.150 2.300 2.500 22,853,036 -0.54(-17.76%)
Feb 15, 2022 2.810 3.450 2.770 3.040 90,424,664 +0.37(+13.86%)
Feb 14, 2022 2.500 2.790 2.280 2.670 50,189,696 +0.43(+19.20%)
Feb 11, 2022 2.170 2.950 2.100 2.240 131,650,728 +0.42(+23.08%)
Feb 10, 2022 1.850 1.960 1.600 1.820 10,368,080 -0.08(-4.21%)
Feb 09, 2022 1.530 2.280 1.530 1.900 41,929,836 +0.40(+26.67%)
Feb 08, 2022 1.640 1.680 1.400 1.500 14,754,023 -0.12(-7.41%)
Feb 07, 2022 1.100 1.820 1.070 1.620 42,596,052 +0.55(+51.40%)
Feb 04, 2022 1.010 1.150 0.9200 1.070 17,220,900 -0.14(-11.57%)
Feb 03, 2022 0.7600 1.350 0.7010 1.210 55,997,084 +0.58(+92.06%)
Feb 02, 2022 0.7200 0.7200 0.6200 0.6300 214,683 -0.06(-8.70%)
Feb 01, 2022 0.6020 0.7005 0.6020 0.6900 601,226 +0.09(+15.89%)
Jan 31, 2022 0.5600 0.5954 586,204 +0.03(+6.13%)
Jan 28, 2022 0.5200 0.6100 0.5200 0.5610 290,865 +0.01(+1.06%)
Jan 27, 2022 0.6321 0.6495 0.5500 0.5551 206,303 -0.08(-13.27%)
Jan 26, 2022 0.6400 0.6500 0.5900 0.6400 148,710 +0.02(+2.40%)
Jan 25, 2022 0.6200 0.6300 0.5750 0.6250 234,894 +0.04(+5.93%)
Jan 24, 2022 0.6400 0.6410 0.5400 0.5900 445,019 -0.05(-7.96%)
Jan 21, 2022 0.6889 0.6998 0.6400 0.6410 317,590 -0.07(-9.64%)
Jan 20, 2022 0.7150 0.7200 0.6700 0.7094 168,914 -0.01(-1.25%)
Jan 19, 2022 0.6950 0.7188 0.6400 0.7184 414,821 +0.03(+4.12%)
Jan 18, 2022 0.7100 0.7100 0.6800 0.6900 227,644 -0.03(-4.80%)
Jan 14, 2022 0.7248 0 +0.01(+2.10%)
Jan 13, 2022 0.8000 0.8000 0.7000 0.7099 307,975 -0.07(-8.74%)
Jan 12, 2022 0.7400 0.7800 0.7200 0.7779 402,906 +0.01(+1.29%)
Jan 11, 2022 0.7700 0.7840 0.7205 0.7680 550,381 -0.01(-0.71%)
Jan 10, 2022 0.7300 0.7950 0.7060 0.7735 1,220,143 -0.00(-0.58%)
Jan 07, 2022 0.6943 0.7899 0.6870 0.7780 2,712,718 +0.01(+1.93%)
Jan 06, 2022 0.7601 1.080 0.7100 0.7633 22,656,070 +0.15(+24.11%)
Jan 05, 2022 0.6900 0.6934 0.6117 0.6150 271,630 -0.08(-11.22%)
Jan 04, 2022 0.7400 0.7443 0.6850 0.6927 257,097 -0.03(-4.46%)
Jan 03, 2022 0.7890 0.7900 0.7141 0.7250 260,379 -0.02(-2.72%)
Dec 31, 2021 0.7400 0.8189 0.7020 0.7453 797,803 +0.03(+3.51%)
Dec 30, 2021 0.7100 0.7390 0.6811 0.7200 350,887 +0.01(+1.41%)
Dec 29, 2021 0.7600 0.7600 0.7000 0.7100 270,039 -0.03(-3.40%)
Dec 28, 2021 0.7946 0.8050 0.7350 0.7350 397,987 -0.06(-7.55%)
Dec 27, 2021 0.8200 0.8500 0.7850 0.7950 520,298 -0.04(-5.36%)
Dec 23, 2021 0.8400 0.8599 0.8200 0.8400 254,596 +0.01(+0.60%)
Dec 22, 2021 0.8900 0.9300 0.8200 0.8350 732,917 -0.06(-6.18%)
Dec 21, 2021 0.8900 0.9280 0.8751 0.8900 129,132 -0.00(-0.34%)
Dec 20, 2021 0.8700 0.9177 0.8500 0.8930 163,268 +0.01(+0.90%)
Dec 17, 2021 0.9100 0.9400 0.8610 0.8850 210,144 -0.03(-2.75%)
Dec 16, 2021 0.9700 0.9890 0.8860 0.9100 196,165 -0.04(-4.21%)
Dec 15, 2021 0.8925 0.9696 0.8591 0.9500 463,656 +0.05(+5.91%)
Dec 14, 2021 0.9500 0.9700 0.8700 0.8970 618,698 -0.07(-7.53%)
Dec 13, 2021 1.040 1.080 0.9500 0.9700 457,521 -0.05(-4.90%)
Dec 10, 2021 1.040 1.070 1.010 1.020 313,998 -0.02(-1.92%)
Dec 09, 2021 1.080 1.130 1.040 1.040 263,249 -0.07(-6.31%)
Dec 08, 2021 1.100 1.140 1.049 1.110 259,602 +0.06(+5.71%)
Dec 07, 2021 1.150 1.150 1.040 1.050 407,913 +0.04(+3.96%)
Dec 06, 2021 1.030 1.050 0.9662 1.010 488,190 -0.02(-1.94%)
Dec 03, 2021 1.050 1.060 0.9750 1.030 368,230 -0.01(-0.96%)
Dec 02, 2021 1.070 1.150 1.010 1.040 755,986 -0.08(-7.14%)
Dec 01, 2021 1.200 1.230 1.110 1.120 393,359 -0.07(-5.88%)
Nov 30, 2021 1.230 1.300 1.160 1.190 735,161 -0.11(-8.46%)
Nov 29, 2021 1.350 1.390 1.240 1.300 754,969 +0.08(+6.56%)
Nov 26, 2021 1.280 1.290 1.210 1.220 300,545 -0.06(-4.69%)
Nov 24, 2021 1.270 1.310 1.250 1.280 378,891 +0.01(+0.79%)
Nov 23, 2021 1.430 1.430 1.260 1.270 554,065 -0.06(-4.51%)
Nov 22, 2021 1.470 1.510 1.310 1.330 569,385 -0.14(-9.52%)
Nov 19, 2021 1.550 1.574 1.470 1.470 377,288 -0.06(-3.92%)
Nov 18, 2021 1.600 1.570 1.530 1.530 408,452 -0.03(-1.92%)
Nov 17, 2021 1.680 1.750 1.530 1.560 1,253,822 -0.09(-5.45%)
Nov 16, 2021 1.770 1.770 1.630 1.650 580,550 -0.12(-6.78%)
Nov 15, 2021 1.750 1.790 1.711 1.770 287,786 -0.01(-0.56%)
Nov 12, 2021 1.780 1.810 1.690 1.780 544,153 -0.06(-3.26%)
Nov 11, 2021 1.610 1.859 1.560 1.840 2,443,992 +0.26(+16.46%)
Nov 10, 2021 1.600 1.580 753,872 -0.07(-4.24%)
Nov 09, 2021 1.710 1.710 1.610 1.650 696,356 -0.06(-3.51%)
Nov 08, 2021 1.650 1.720 1.640 1.710 624,817 +0.02(+1.18%)
Nov 05, 2021 1.760 1.760 1.660 1.690 901,012 -0.07(-3.98%)
Nov 04, 2021 1.800 1.829 1.750 1.760 834,377 -0.05(-2.76%)
Nov 03, 2021 1.810 1.850 1.760 1.810 936,076 -0.02(-1.09%)
Nov 02, 2021 1.820 1.940 1.760 1.830 1,363,810 -0.03(-1.61%)
Nov 01, 2021 1.930 1.820 1.812 1.860 1,756,357 -0.01(-0.53%)
Oct 29, 2021 1.730 2.070 1.700 1.870 6,329,785 +0.11(+6.25%)
Oct 28, 2021 1.740 1.870 1.640 1.760 3,974,346 -0.08(-4.35%)
Oct 27, 2021 2.790 2.960 1.710 1.840 97,405,320 +0.32(+21.05%)
Oct 26, 2021 1.610 1.520 1,538,371 -0.05(-3.18%)
Oct 25, 2021 1.590 1.720 1.530 1.570 2,396,094 +0.01(+0.64%)
Oct 22, 2021 1.590 1.680 1.460 1.560 3,435,466 -0.19(-10.86%)
Oct 21, 2021 1.850 1.960 1.650 1.750 4,929,125 -0.21(-10.71%)
Oct 20, 2021 2.040 2.120 1.800 1.960 17,258,192 -0.29(-12.89%)
Oct 19, 2021 1.870 2.750 1.870 2.250 153,832,032 +0.64(+39.75%)
Oct 18, 2021 1.340 1.690 1.275 1.610 6,154,635 +0.25(+18.38%)
Oct 15, 2021 1.350 1.360 1.310 1.360 269,126 -0.02(-1.45%)
Oct 14, 2021 1.420 1.424 1.260 1.380 852,737 +0.02(+1.47%)
Oct 13, 2021 1.260 1.490 1.250 1.360 4,247,138 +0.13(+10.57%)
Oct 12, 2021 1.260 1.260 1.220 1.230 270,196 -0.01(-0.81%)
Oct 11, 2021 1.260 1.300 1.230 1.240 268,889 -0.05(-3.88%)
Oct 08, 2021 1.310 1.310 1.210 1.290 307,483 -0.02(-1.53%)
Oct 07, 2021 1.360 1.420 1.280 1.310 729,963 -0.08(-5.76%)
Oct 06, 2021 1.350 1.458 1.300 1.390 647,922 +0.05(+3.73%)
Oct 05, 2021 1.390 1.400 1.319 1.340 552,683 +0.00(+0.00%)
Oct 04, 2021 1.300 1.350 1.250 1.340 481,711 +0.03(+2.29%)
Oct 01, 2021 1.380 1.380 1.210 1.310 1,695,908 -0.06(-4.38%)
Sep 30, 2021 1.410 1.429 1.310 1.370 5,069,583 -0.54(-28.27%)
Sep 29, 2021 1.770 1.910 1.760 1.910 774,186 +0.16(+9.14%)
Sep 28, 2021 1.870 1.897 1.720 1.750 230,643 -0.12(-6.42%)
Sep 27, 2021 2.040 2.040 1.806 1.870 388,561 -0.11(-5.56%)
Sep 24, 2021 2.040 2.070 1.980 1.980 170,474 -0.04(-1.98%)
Sep 23, 2021 2.190 2.190 2.000 2.020 289,998 -0.22(-9.82%)
Sep 22, 2021 2.030 2.250 2.010 2.240 387,411 +0.24(+12.00%)
Sep 21, 2021 2.250 2.250 1.950 2.000 324,824 -0.17(-7.83%)
Sep 20, 2021 2.510 2.511 2.170 2.170 444,561 -0.45(-17.18%)
Sep 17, 2021 2.650 2.850 2.610 2.620 306,413 -0.20(-7.09%)
Sep 16, 2021 2.500 2.850 2.320 2.820 801,298 +0.21(+8.05%)
Sep 15, 2021 2.800 2.800 2.410 2.610 1,901,766 -1.90(-42.13%)
Sep 14, 2021 4.980 5.139 4.450 4.510 463,379 -0.58(-11.39%)
Sep 13, 2021 5.400 5.500 4.910 5.090 473,142 -0.39(-7.12%)
Sep 10, 2021 7.710 8.000 5.260 5.480 2,687,116 -4.18(-43.27%)
Sep 09, 2021 8.310 13.38 8.010 9.660 733,839 +1.66(+20.75%)
Sep 08, 2021 7.460 8.469 7.000 8.000 62,617 +0.54(+7.24%)
Sep 07, 2021 5.830 8.790 5.820 7.460 260,503 +1.75(+30.63%)
Sep 03, 2021 5.765 5.850 5.610 5.711 10,745 -0.06(-1.03%)
Sep 02, 2021 5.700 5.829 5.690 5.770 11,156 +0.09(+1.58%)
Sep 01, 2021 5.650 5.840 5.650 5.680 9,898 +0.03(+0.53%)
Aug 31, 2021 5.590 5.900 5.590 5.650 11,551 +0.05(+0.89%)
Aug 30, 2021 5.720 5.718 5.560 5.600 4,335 -0.09(-1.58%)
Aug 27, 2021 5.775 5.775 5.550 5.690 13,457 -0.11(-1.90%)
Aug 26, 2021 5.970 5.970 5.650 5.800 14,569 +0.20(+3.57%)
Aug 25, 2021 5.700 5.700 5.600 5.600 5,682 -0.14(-2.44%)
Aug 24, 2021 5.700 5.750 5.700 5.740 2,989 +0.24(+4.36%)
Aug 23, 2021 5.820 5.973 5.500 5.500 6,314 -0.29(-5.01%)
Aug 20, 2021 5.770 5.900 5.720 5.790 6,766 +0.02(+0.35%)
Aug 19, 2021 6.013 6.090 5.770 5.770 9,617 -0.23(-3.83%)
Aug 18, 2021 5.700 6.250 5.415 6.000 15,018 +0.42(+7.53%)
Aug 17, 2021 5.900 5.940 5.500 5.580 14,132 -0.36(-6.06%)
Aug 16, 2021 6.000 6.040 5.735 5.940 15,683 -0.06(-1.00%)
Aug 13, 2021 6.160 6.350 5.960 6.000 7,942 -0.12(-1.96%)
Aug 12, 2021 6.074 6.450 6.074 6.120 14,971 +0.16(+2.68%)
Aug 11, 2021 6.500 6.800 5.900 5.960 34,359 -0.22(-3.56%)
Aug 10, 2021 6.410 6.512 6.180 6.180 12,725 -0.07(-1.12%)
Aug 09, 2021 6.820 7.090 6.020 6.250 16,729 -0.09(-1.34%)
Aug 06, 2021 7.500 7.500 6.110 6.335 29,374 -0.30(-4.59%)
Aug 05, 2021 6.100 6.640 5.475 6.640 38,436 +1.18(+21.61%)
Aug 04, 2021 6.450 6.500 5.400 5.460 33,697 -0.96(-14.95%)
Aug 03, 2021 6.850 7.000 6.400 6.420 19,920 -0.48(-6.96%)
Aug 02, 2021 8.000 8.000 6.670 6.900 24,474 -1.25(-15.34%)
Jul 30, 2021 8.843 8.920 7.784 8.150 9,288 -0.65(-7.39%)
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.