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 )

4.740 -0.030 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 1.260 1.340 1.230 1.300 514,961 -0.01(-0.76%)
Aug 30, 2022 1.440 1.450 1.260 1.310 803,591 -0.18(-12.08%)
Aug 29, 2022 1.300 1.720 1.300 1.490 3,979,959 +0.13(+9.56%)
Aug 26, 2022 1.420 1.440 1.195 1.360 3,579,192 -0.15(-9.93%)
Aug 25, 2022 1.660 1.800 1.410 1.510 54,355,056 +0.19(+14.39%)
Aug 24, 2022 1.210 1.350 1.166 1.320 793,322 +0.23(+21.10%)
Aug 23, 2022 1.100 1.130 1.080 1.090 243,672 +0.01(+0.93%)
Aug 22, 2022 1.130 1.150 1.050 1.080 561,792 -0.04(-3.57%)
Aug 19, 2022 1.160 1.160 1.100 1.120 409,571 -0.04(-3.45%)
Aug 18, 2022 1.200 1.200 1.110 1.160 798,884 -0.04(-3.33%)
Aug 17, 2022 1.200 1.210 1.130 1.200 215,023 +0.03(+2.56%)
Aug 16, 2022 1.120 1.230 1.110 1.170 804,310 +0.03(+2.63%)
Aug 15, 2022 1.120 1.180 1.080 1.140 556,469 +0.04(+3.64%)
Aug 12, 2022 1.150 1.150 1.080 1.100 183,899 -0.05(-4.35%)
Aug 11, 2022 1.090 1.290 1.090 1.150 1,329,998 +0.08(+7.48%)
Aug 10, 2022 1.100 1.140 1.060 1.070 495,348 -0.02(-1.83%)
Aug 09, 2022 1.140 1.180 1.090 1.090 353,363 -0.08(-6.84%)
Aug 08, 2022 1.100 1.270 1.100 1.170 712,398 +0.07(+6.36%)
Aug 05, 2022 1.090 1.130 1.060 1.100 559,052 -0.01(-0.90%)
Aug 04, 2022 1.080 1.140 1.080 1.110 333,905 +0.00(+0.00%)
Aug 03, 2022 1.140 1.160 1.099 1.110 571,690 -0.04(-3.48%)
Aug 02, 2022 1.150 1.190 1.120 1.150 378,266 -0.01(-0.86%)
Aug 01, 2022 1.240 1.267 1.135 1.160 423,975 -0.11(-8.66%)
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%)
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.