Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kaival Brands Innovations Group
(NQ:
KAVL
)
3.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
3.690
3.850
3.620
3.720
13,111
-0.01(-0.27%)
May 09, 2024
3.580
3.780
3.560
3.730
31,769
+0.19(+5.37%)
May 08, 2024
3.690
3.751
3.512
3.540
21,528
-0.22(-5.85%)
May 07, 2024
4.000
4.205
3.754
3.760
84,915
-0.34(-8.29%)
May 06, 2024
4.720
4.720
4.050
4.100
124,245
-0.64(-13.50%)
May 03, 2024
4.770
4.930
4.610
4.740
43,684
-0.03(-0.63%)
May 02, 2024
4.170
5.035
4.170
4.770
128,396
+0.15(+3.25%)
May 01, 2024
3.950
5.210
3.710
4.620
513,416
+0.17(+3.82%)
Apr 30, 2024
3.560
4.640
3.550
4.450
946,306
+0.75(+20.27%)
Apr 29, 2024
3.960
4.198
3.640
3.700
136,746
-0.34(-8.42%)
Apr 26, 2024
3.580
4.120
3.470
4.040
186,197
+0.46(+12.85%)
Apr 25, 2024
3.450
3.750
3.400
3.580
167,706
+0.08(+2.29%)
Apr 24, 2024
3.560
3.779
3.440
3.500
224,125
-0.14(-3.85%)
Apr 23, 2024
3.460
3.930
3.408
3.640
276,486
+0.18(+5.20%)
Apr 22, 2024
3.520
3.880
3.350
3.460
270,448
-0.27(-7.24%)
Apr 19, 2024
3.800
4.390
3.450
3.730
717,623
+0.27(+7.80%)
Apr 18, 2024
3.400
3.800
3.210
3.460
344,973
+0.06(+1.76%)
Apr 17, 2024
4.180
4.650
3.250
3.400
745,214
-0.86(-20.19%)
Apr 16, 2024
5.780
6.140
4.121
4.260
2,163,424
-2.04(-32.38%)
Apr 15, 2024
2.770
9.690
2.652
6.300
44,296,716
+3.63(+135.96%)
Apr 12, 2024
3.170
3.170
2.450
2.670
158,090
-0.28(-9.49%)
Apr 11, 2024
2.830
3.060
2.520
2.950
366,141
+0.30(+11.32%)
Apr 10, 2024
2.410
2.700
2.390
2.650
126,712
+0.17(+6.85%)
Apr 09, 2024
2.570
2.700
2.314
2.480
65,718
-0.13(-4.98%)
Apr 08, 2024
2.640
2.750
2.550
2.610
67,783
-0.10(-3.69%)
Apr 05, 2024
2.700
2.990
2.660
2.710
76,125
-0.07(-2.52%)
Apr 04, 2024
3.350
3.500
2.650
2.780
194,221
-0.60(-17.75%)
Apr 03, 2024
3.260
3.736
3.000
3.380
359,508
+0.22(+6.96%)
Apr 02, 2024
2.890
3.260
2.800
3.160
147,035
+0.14(+4.64%)
Apr 01, 2024
2.960
3.490
2.730
3.020
373,771
+0.12(+4.14%)
Mar 28, 2024
2.780
3.090
2.750
2.900
167,673
+0.09(+3.20%)
Mar 27, 2024
2.830
3.110
2.680
2.810
331,820
-0.44(-13.54%)
Mar 26, 2024
3.100
3.370
2.640
3.250
1,183,624
+0.27(+9.06%)
Mar 25, 2024
2.830
3.050
2.600
2.980
501,178
+0.04(+1.36%)
Mar 22, 2024
2.810
3.040
2.450
2.940
1,617,448
+0.03(+1.03%)
Mar 21, 2024
2.230
3.890
2.220
2.910
97,462,128
+1.58(+118.80%)
Mar 20, 2024
1.580
1.580
1.111
1.330
56,311
-0.17(-11.33%)
Mar 19, 2024
1.650
1.680
1.410
1.500
50,576
-0.20(-11.76%)
Mar 18, 2024
2.166
2.166
1.650
1.700
67,161
-0.35(-17.07%)
Mar 15, 2024
2.100
2.350
2.040
2.050
38,954
-0.05(-2.38%)
Mar 14, 2024
2.140
2.200
2.050
2.100
14,672
-0.05(-2.33%)
Mar 13, 2024
2.150
2.450
1.998
2.150
116,278
+0.10(+4.88%)
Mar 12, 2024
2.080
2.120
2.040
2.050
7,564
-0.08(-3.76%)
Mar 11, 2024
2.150
2.150
2.050
2.130
2,228
-0.02(-0.93%)
Mar 08, 2024
2.220
2.220
2.045
2.150
15,020
-0.10(-4.44%)
Mar 07, 2024
1.910
2.340
1.910
2.250
60,564
+0.30(+15.38%)
Mar 06, 2024
1.850
1.965
1.850
1.950
7,994
+0.09(+4.84%)
Mar 05, 2024
1.950
2.010
1.860
1.860
6,227
-0.12(-6.06%)
Mar 04, 2024
1.990
2.075
1.928
1.980
9,517
-0.06(-2.94%)
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
.