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 )

3.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 29, 2022 1.100 1.150 1.060 1.080 121,338 -0.01(-0.92%)
Apr 28, 2022 1.180 1.210 1.050 1.090 289,237 -0.06(-5.22%)
Apr 27, 2022 1.170 1.220 1.140 1.150 156,015 -0.06(-4.96%)
Apr 26, 2022 1.300 1.300 1.200 1.210 105,560 -0.04(-3.20%)
Apr 25, 2022 1.350 1.366 1.250 1.250 310,885 -0.17(-11.97%)
Apr 22, 2022 1.340 1.470 1.315 1.420 252,844 +0.08(+5.97%)
Apr 21, 2022 1.400 1.465 1.310 1.340 291,518 -0.09(-6.29%)
Apr 20, 2022 1.490 1.570 1.330 1.430 868,749 -0.03(-2.05%)
Apr 19, 2022 1.360 1.500 1.320 1.460 484,850 +0.09(+6.57%)
Apr 18, 2022 1.190 1.450 1.130 1.370 1,282,331 +0.16(+13.22%)
Apr 14, 2022 1.200 1.240 1.180 1.210 102,453 -0.01(-0.82%)
Apr 13, 2022 1.250 1.250 1.180 1.220 227,312 -0.03(-2.40%)
Apr 12, 2022 1.330 1.330 1.250 1.250 105,094 -0.08(-6.02%)
Apr 11, 2022 1.320 1.340 1.250 1.330 101,850 +0.02(+1.53%)
Apr 08, 2022 1.360 1.370 1.310 1.310 187,110 -0.02(-1.50%)
Apr 07, 2022 1.390 1.400 1.280 1.330 221,496 -0.04(-2.92%)
Apr 06, 2022 1.400 1.430 1.360 1.370 198,944 -0.07(-4.86%)
Apr 05, 2022 1.490 1.490 1.410 1.440 141,494 -0.03(-2.04%)
Apr 04, 2022 1.500 1.510 1.440 1.470 345,527 -0.01(-0.68%)
Apr 01, 2022 1.440 1.490 1.400 1.480 226,382 +0.06(+4.23%)
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%)
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.