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 )

4.040 +0.460 (+12.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.