Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

High Tide Inc (NQ: HITI )

1.960 +0.040 (+2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.960	1.980	1.920	1.960	257,428	+0.04(+2.08%)
Aug 22, 2024	2.020	2.020	1.910	1.920	280,510	-0.07(-3.52%)
Aug 21, 2024	1.970	2.020	1.930	1.990	354,216	+0.03(+1.53%)
Aug 20, 2024	2.110	2.130	1.955	1.960	720,923	-0.17(-7.98%)
Aug 19, 2024	2.050	2.130	2.030	2.130	912,137	+0.10(+4.93%)
Aug 16, 2024	1.960	2.080	1.930	2.030	551,685	+0.08(+4.10%)
Aug 15, 2024	1.970	1.990	1.940	1.950	195,175	+0.01(+0.52%)
Aug 14, 2024	1.960	2.000	1.920	1.940	226,091	-0.03(-1.52%)
Aug 13, 2024	1.820	1.970	1.800	1.970	516,226	+0.15(+8.24%)
Aug 12, 2024	1.820	1.839	1.790	1.820	185,919	+0.01(+0.55%)
Aug 09, 2024	1.840	1.855	1.800	1.810	135,100	-0.04(-2.16%)
Aug 08, 2024	1.740	1.850	1.720	1.850	398,335	+0.14(+8.19%)
Aug 07, 2024	1.780	1.800	1.680	1.710	351,350	-0.03(-1.72%)
Aug 06, 2024	1.710	1.755	1.680	1.740	546,543	+0.07(+4.19%)
Aug 05, 2024	1.610	1.700	1.565	1.670	633,194	-0.06(-3.47%)
Aug 02, 2024	1.800	1.800	1.660	1.730	684,210	-0.09(-4.95%)
Aug 01, 2024	1.850	1.870	1.800	1.820	471,427	-0.02(-1.09%)
Jul 31, 2024	1.880	1.885	1.820	1.840	377,778	+0.01(+0.55%)
Jul 30, 2024	1.860	1.890	1.815	1.830	298,525	-0.03(-1.61%)
Jul 29, 2024	1.880	1.920	1.840	1.860	169,602	-0.03(-1.59%)
Jul 26, 2024	1.860	1.915	1.860	1.890	225,987	+0.04(+2.16%)
Jul 25, 2024	1.880	1.890	1.810	1.850	273,404	-0.01(-0.54%)
Jul 24, 2024	1.940	1.950	1.850	1.860	330,863	-0.08(-4.12%)
Jul 23, 2024	1.940	1.950	1.910	1.940	269,980	+0.02(+1.04%)
Jul 22, 2024	1.860	1.940	1.840	1.920	388,671	+0.05(+2.67%)
Jul 19, 2024	1.840	1.940	1.840	1.870	255,690	+0.04(+2.19%)
Jul 18, 2024	1.870	1.920	1.830	1.830	461,233	-0.06(-3.17%)
Jul 17, 2024	1.950	1.950	1.840	1.890	686,171	-0.04(-2.07%)
Jul 16, 2024	1.980	1.980	1.900	1.930	692,648	-0.03(-1.53%)
Jul 15, 2024	2.030	2.050	1.923	1.960	930,832	-0.08(-3.92%)
Jul 12, 2024	2.030	2.085	2.010	2.040	441,954	-0.01(-0.49%)
Jul 11, 2024	2.030	2.050	2.030	2.050	309,046	+0.03(+1.49%)
Jul 10, 2024	2.020	2.060	2.010	2.020	371,915	+0.01(+0.50%)
Jul 09, 2024	2.030	2.040	2.010	2.010	327,410	-0.01(-0.50%)
Jul 08, 2024	2.040	2.060	2.000	2.020	487,749	-0.03(-1.46%)
Jul 05, 2024	2.100	2.130	2.030	2.050	427,858	-0.08(-3.76%)
Jul 03, 2024	2.120	2.150	2.080	2.130	345,968	+0.00(+0.00%)
Jul 02, 2024	2.180	2.200	2.000	2.130	638,803	-0.02(-0.93%)
Jul 01, 2024	2.240	2.240	2.140	2.150	330,962	-0.06(-2.71%)
Jun 28, 2024	2.270	2.270	2.170	2.210	313,103	-0.05(-2.21%)
Jun 27, 2024	2.200	2.270	2.170	2.260	349,019	+0.07(+3.20%)
Jun 26, 2024	2.230	2.230	2.150	2.190	483,256	-0.01(-0.45%)
Jun 25, 2024	2.240	2.300	2.180	2.200	437,131	-0.07(-3.08%)
Jun 24, 2024	2.280	2.345	2.225	2.270	615,947	-0.05(-2.16%)
Jun 21, 2024	2.350	2.410	2.270	2.320	593,461	-0.08(-3.33%)
Jun 20, 2024	2.500	2.510	2.360	2.400	850,712	-0.12(-4.76%)
Jun 18, 2024	2.490	2.531	2.420	2.520	750,404	+0.08(+3.28%)
Jun 17, 2024	2.410	2.650	2.403	2.440	628,288	-0.02(-0.81%)
Jun 14, 2024	2.500	2.520	2.200	2.460	1,264,522	-0.10(-3.91%)
Jun 13, 2024	2.630	2.720	2.520	2.560	841,958	-0.07(-2.66%)
Jun 12, 2024	2.510	2.640	2.500	2.630	548,897	+0.13(+5.20%)
Jun 11, 2024	2.480	2.541	2.435	2.500	409,205	-0.04(-1.57%)
Jun 10, 2024	2.570	2.570	2.460	2.540	437,384	-0.01(-0.39%)
Jun 07, 2024	2.660	2.660	2.510	2.550	542,087	-0.07(-2.67%)
Jun 06, 2024	2.570	2.630	2.510	2.620	602,277	+0.01(+0.38%)
Jun 05, 2024	2.540	2.695	2.520	2.610	573,708	+0.07(+2.76%)
Jun 04, 2024	2.520	2.550	2.440	2.540	539,354	+0.01(+0.40%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

High Tide Inc (NQ: HITI )

Historical Prices