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 (%)
Mar 31, 2022 1.480 1.500 1.400 1.420 222,504 -0.04(-2.74%)
Mar 30, 2022 1.460 1.540 1.400 1.460 464,473 -0.02(-1.35%)
Mar 29, 2022 1.500 1.518 1.450 1.480 417,857 -0.01(-0.67%)
Mar 28, 2022 1.550 1.570 1.480 1.490 430,843 +0.00(+0.00%)
Mar 25, 2022 1.490 1.540 1.440 1.490 457,296 -0.03(-1.97%)
Mar 24, 2022 1.580 1.580 1.490 1.520 474,713 -0.03(-1.94%)
Mar 23, 2022 1.650 1.670 1.550 1.550 732,892 -0.13(-7.74%)
Mar 22, 2022 1.780 1.780 1.660 1.680 727,702 -0.08(-4.55%)
Mar 21, 2022 1.840 1.840 1.670 1.760 809,624 -0.04(-2.22%)
Mar 18, 2022 1.680 1.880 1.640 1.800 1,522,465 +0.07(+4.05%)
Mar 17, 2022 1.690 1.750 1.600 1.730 2,235,499 +0.02(+1.17%)
Mar 16, 2022 1.710 1.750 1.580 1.710 2,749,252 -0.04(-2.29%)
Mar 15, 2022 1.630 2.340 1.595 1.750 39,381,996 +0.36(+25.90%)
Mar 14, 2022 1.700 1.810 1.390 1.390 2,253,747 -0.48(-25.67%)
Mar 11, 2022 2.040 2.060 1.850 1.870 751,174 -0.19(-9.22%)
Mar 10, 2022 1.880 2.200 1.871 2.060 2,457,501 +0.11(+5.64%)
Mar 09, 2022 2.220 2.290 1.910 1.950 1,480,528 -0.24(-10.96%)
Mar 08, 2022 2.410 2.560 2.150 2.190 3,658,032 -0.39(-15.12%)
Mar 07, 2022 2.730 2.850 2.410 2.580 4,219,753 -0.27(-9.47%)
Mar 04, 2022 2.730 3.020 2.680 2.850 4,995,154 +0.10(+3.64%)
Mar 03, 2022 2.830 2.890 2.410 2.750 4,523,700 -0.09(-3.17%)
Mar 02, 2022 2.860 3.050 2.680 2.840 4,072,213 -0.03(-1.05%)
Mar 01, 2022 2.930 3.530 2.810 2.870 25,212,496 -0.08(-2.71%)
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%)
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.