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 )

2.260 +0.050 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	2.240	2.310	2.170	2.260	733,472	+0.05(+2.26%)
Apr 18, 2024	2.230	2.250	2.150	2.210	481,625	-0.03(-1.34%)
Apr 17, 2024	2.260	2.260	2.140	2.240	914,514	+0.01(+0.45%)
Apr 16, 2024	2.190	2.285	2.110	2.230	566,122	-0.01(-0.45%)
Apr 15, 2024	2.370	2.400	2.200	2.240	663,741	-0.02(-0.88%)
Apr 12, 2024	2.520	2.522	2.220	2.260	1,179,200	-0.23(-9.24%)
Apr 11, 2024	2.580	2.640	2.440	2.490	752,123	-0.05(-1.97%)
Apr 10, 2024	2.340	2.600	2.250	2.540	1,317,161	+0.15(+6.28%)
Apr 09, 2024	2.370	2.470	2.200	2.390	1,005,155	-0.03(-1.24%)
Apr 08, 2024	2.630	2.720	2.370	2.420	1,262,035	-0.10(-3.97%)
Apr 05, 2024	2.550	2.713	2.380	2.520	1,256,443	-0.05(-1.95%)
Apr 04, 2024	2.790	2.850	2.495	2.570	3,073,432	-0.04(-1.53%)
Apr 03, 2024	2.280	2.690	2.250	2.610	3,367,212	+0.39(+17.57%)
Apr 02, 2024	1.980	2.260	1.960	2.220	1,761,244	+0.26(+13.27%)
Apr 01, 2024	2.040	2.050	1.930	1.960	671,579	-0.07(-3.45%)
Mar 28, 2024	2.100	2.270	1.980	2.030	997,457	-0.03(-1.46%)
Mar 27, 2024	2.000	2.080	1.965	2.060	846,909	+0.10(+5.10%)
Mar 26, 2024	1.860	1.980	1.830	1.960	537,399	+0.08(+4.26%)
Mar 25, 2024	1.890	1.930	1.830	1.880	709,819	+0.04(+2.17%)
Mar 22, 2024	1.760	1.860	1.760	1.840	628,882	+0.06(+3.37%)
Mar 21, 2024	1.790	1.790	1.740	1.780	166,734	+0.01(+0.56%)
Mar 20, 2024	1.700	1.792	1.700	1.770	366,923	+0.07(+4.12%)
Mar 19, 2024	1.740	1.740	1.670	1.700	240,431	-0.02(-1.16%)
Mar 18, 2024	1.800	1.820	1.710	1.720	735,716	-0.10(-5.49%)
Mar 15, 2024	1.710	1.840	1.660	1.820	1,141,230	+0.16(+9.64%)
Mar 14, 2024	1.700	1.700	1.630	1.660	184,394	-0.04(-2.35%)
Mar 13, 2024	1.710	1.710	1.660	1.700	107,630	-0.02(-1.16%)
Mar 12, 2024	1.680	1.720	1.620	1.720	154,879	+0.08(+4.88%)
Mar 11, 2024	1.660	1.700	1.575	1.640	258,097	+0.01(+0.61%)
Mar 08, 2024	1.640	1.650	1.580	1.630	246,322	+0.00(+0.00%)
Mar 07, 2024	1.660	1.686	1.620	1.630	185,848	-0.05(-2.69%)
Mar 06, 2024	1.690	1.700	1.661	1.675	216,117	-0.03(-2.05%)
Mar 05, 2024	1.710	1.720	1.641	1.710	205,967	+0.02(+1.18%)
Mar 04, 2024	1.760	1.770	1.690	1.690	418,330	-0.07(-3.98%)
Mar 01, 2024	1.780	1.800	1.740	1.760	294,721	+0.01(+0.57%)
Feb 29, 2024	1.790	1.802	1.730	1.750	218,526	+0.01(+0.57%)
Feb 28, 2024	1.750	1.820	1.715	1.740	196,597	-0.02(-1.14%)
Feb 27, 2024	1.830	1.830	1.720	1.760	167,167	-0.03(-1.68%)
Feb 26, 2024	1.840	1.860	1.760	1.790	223,776	-0.02(-1.10%)
Feb 23, 2024	1.720	1.830	1.720	1.810	202,391	+0.10(+5.85%)
Feb 22, 2024	1.770	1.770	1.700	1.710	190,798	-0.04(-2.29%)
Feb 21, 2024	1.810	1.840	1.730	1.750	291,675	-0.07(-3.85%)
Feb 20, 2024	1.860	1.930	1.812	1.820	182,201	-0.06(-3.19%)
Feb 16, 2024	1.840	1.920	1.800	1.880	243,739	+0.04(+2.17%)
Feb 15, 2024	1.840	1.870	1.800	1.840	283,272	+0.00(+0.00%)
Feb 14, 2024	1.780	1.850	1.750	1.840	264,944	+0.08(+4.55%)
Feb 13, 2024	1.740	1.770	1.680	1.760	331,182	+0.00(+0.00%)
Feb 12, 2024	1.760	1.790	1.700	1.760	321,172	+0.02(+1.15%)
Feb 09, 2024	1.700	1.740	1.680	1.740	465,390	+0.04(+2.35%)
Feb 08, 2024	1.790	1.794	1.700	1.700	367,800	-0.05(-2.86%)
Feb 07, 2024	1.900	1.900	1.740	1.750	426,708	-0.09(-4.89%)
Feb 06, 2024	1.850	1.880	1.800	1.840	219,503	+0.00(+0.00%)
Feb 05, 2024	1.760	1.845	1.690	1.840	366,220	+0.05(+2.79%)
Feb 02, 2024	1.870	1.870	1.775	1.790	175,701	-0.08(-4.28%)

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