Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group (NQ: KAVL )

0.5790 -0.0860 (-12.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 29.61 30.00 27.51 28.77 241,408 -11.34(-28.27%)
Sep 29, 2021 37.17 40.11 36.96 40.11 36,866 +3.36(+9.14%)
Sep 28, 2021 39.27 39.83 36.12 36.75 10,983 -2.52(-6.42%)
Sep 27, 2021 42.84 42.84 37.93 39.27 18,502 -2.31(-5.56%)
Sep 24, 2021 42.84 43.47 41.58 41.58 8,117 -0.84(-1.98%)
Sep 23, 2021 45.99 45.99 42.00 42.42 13,809 -4.62(-9.82%)
Sep 22, 2021 42.63 47.25 42.21 47.04 18,448 +5.04(+12.00%)
Sep 21, 2021 47.25 47.25 40.95 42.00 15,467 -3.57(-7.83%)
Sep 20, 2021 52.71 52.74 45.57 45.57 21,169 -9.45(-17.18%)
Sep 17, 2021 55.65 59.85 54.81 55.02 14,591 -4.20(-7.09%)
Sep 16, 2021 52.50 59.85 48.72 59.22 38,157 +4.41(+8.05%)
Sep 15, 2021 58.80 58.80 50.61 54.81 90,560 -39.90(-42.13%)
Sep 14, 2021 104.58 107.92 93.45 94.71 22,065 -12.18(-11.39%)
Sep 13, 2021 113.40 115.50 103.11 106.89 22,530 -8.19(-7.12%)
Sep 10, 2021 161.91 168.00 110.46 115.08 127,957 -87.78(-43.27%)
Sep 09, 2021 174.51 280.98 168.21 202.86 34,944 +34.86(+20.75%)
Sep 08, 2021 156.66 177.86 147.00 168.00 2,981 +11.34(+7.24%)
Sep 07, 2021 122.43 184.59 122.22 156.66 12,404 +36.73(+30.63%)
Sep 03, 2021 121.06 122.85 117.81 119.93 511 -1.24(-1.03%)
Sep 02, 2021 119.70 122.42 119.49 121.17 531 +1.89(+1.58%)
Sep 01, 2021 118.65 122.64 118.65 119.28 471 +0.63(+0.53%)
Aug 31, 2021 117.39 123.90 117.39 118.65 550 +1.05(+0.89%)
Aug 30, 2021 120.12 120.07 116.76 117.60 206 -1.89(-1.58%)
Aug 27, 2021 121.28 121.28 116.55 119.49 640 -2.31(-1.90%)
Aug 26, 2021 125.37 125.37 118.65 121.80 693 +4.20(+3.57%)
Aug 25, 2021 119.70 119.70 117.60 117.60 270 -2.94(-2.44%)
Aug 24, 2021 119.70 120.75 119.70 120.54 142 +5.04(+4.36%)
Aug 23, 2021 122.22 125.42 115.50 115.50 300 -6.09(-5.01%)
Aug 20, 2021 121.17 123.90 120.12 121.59 322 +0.42(+0.35%)
Aug 19, 2021 126.28 127.89 121.17 121.17 457 -4.83(-3.83%)
Aug 18, 2021 119.70 131.25 113.72 126.00 715 +8.82(+7.53%)
Aug 17, 2021 123.90 124.74 115.50 117.18 672 -7.56(-6.06%)
Aug 16, 2021 126.00 126.84 120.44 124.74 746 -1.26(-1.00%)
Aug 13, 2021 129.36 133.35 125.16 126.00 378 -2.52(-1.96%)
Aug 12, 2021 127.55 135.45 127.55 128.52 712 +3.36(+2.68%)
Aug 11, 2021 136.50 142.80 123.90 125.16 1,636 -4.62(-3.56%)
Aug 10, 2021 134.61 136.75 129.78 129.78 605 -1.47(-1.12%)
Aug 09, 2021 143.22 148.89 126.42 131.25 796 -1.79(-1.34%)
Aug 06, 2021 157.50 157.50 128.31 133.04 1,398 -6.40(-4.59%)
Aug 05, 2021 128.10 139.44 114.97 139.44 1,830 +24.78(+21.61%)
Aug 04, 2021 135.45 136.50 113.40 114.66 1,604 -20.16(-14.95%)
Aug 03, 2021 143.85 147.00 134.40 134.82 948 -10.08(-6.96%)
Aug 02, 2021 168.00 168.00 140.07 144.90 1,165 -26.25(-15.34%)
Jul 30, 2021 185.70 187.32 163.47 171.15 442 -13.65(-7.39%)
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.