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 (%)
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%)
Sep 01, 2021 5.650 5.840 5.650 5.680 9,898 +0.03(+0.53%)
Aug 31, 2021 5.590 5.900 5.590 5.650 11,551 +0.05(+0.89%)
Aug 30, 2021 5.720 5.718 5.560 5.600 4,335 -0.09(-1.58%)
Aug 27, 2021 5.775 5.775 5.550 5.690 13,457 -0.11(-1.90%)
Aug 26, 2021 5.970 5.970 5.650 5.800 14,569 +0.20(+3.57%)
Aug 25, 2021 5.700 5.700 5.600 5.600 5,682 -0.14(-2.44%)
Aug 24, 2021 5.700 5.750 5.700 5.740 2,989 +0.24(+4.36%)
Aug 23, 2021 5.820 5.973 5.500 5.500 6,314 -0.29(-5.01%)
Aug 20, 2021 5.770 5.900 5.720 5.790 6,766 +0.02(+0.35%)
Aug 19, 2021 6.013 6.090 5.770 5.770 9,617 -0.23(-3.83%)
Aug 18, 2021 5.700 6.250 5.415 6.000 15,018 +0.42(+7.53%)
Aug 17, 2021 5.900 5.940 5.500 5.580 14,132 -0.36(-6.06%)
Aug 16, 2021 6.000 6.040 5.735 5.940 15,683 -0.06(-1.00%)
Aug 13, 2021 6.160 6.350 5.960 6.000 7,942 -0.12(-1.96%)
Aug 12, 2021 6.074 6.450 6.074 6.120 14,971 +0.16(+2.68%)
Aug 11, 2021 6.500 6.800 5.900 5.960 34,359 -0.22(-3.56%)
Aug 10, 2021 6.410 6.512 6.180 6.180 12,725 -0.07(-1.12%)
Aug 09, 2021 6.820 7.090 6.020 6.250 16,729 -0.09(-1.34%)
Aug 06, 2021 7.500 7.500 6.110 6.335 29,374 -0.30(-4.59%)
Aug 05, 2021 6.100 6.640 5.475 6.640 38,436 +1.18(+21.61%)
Aug 04, 2021 6.450 6.500 5.400 5.460 33,697 -0.96(-14.95%)
Aug 03, 2021 6.850 7.000 6.400 6.420 19,920 -0.48(-6.96%)
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.