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
)
0.7282
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Aug 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:
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 (%)
Aug 26, 2024
0.7400
0.7500
0.7100
0.7282
139,975
+0.01(+1.12%)
Aug 23, 2024
0.7500
0.7500
0.7100
0.7201
126,084
-0.02(-2.16%)
Aug 22, 2024
0.7540
0.7540
0.7018
0.7360
83,787
+0.00(+0.53%)
Aug 21, 2024
0.7200
0.7700
0.7000
0.7321
145,514
+0.01(+1.71%)
Aug 20, 2024
0.7400
0.7499
0.7002
0.7198
74,680
-0.01(-0.99%)
Aug 19, 2024
0.7596
0.7600
0.7200
0.7270
86,680
-0.03(-4.34%)
Aug 16, 2024
0.7800
0.7900
0.7000
0.7600
150,443
-0.04(-4.59%)
Aug 15, 2024
0.7900
0.8100
0.7500
0.7966
75,642
-0.00(-0.43%)
Aug 14, 2024
0.7400
0.8300
0.7266
0.8000
249,178
+0.07(+9.20%)
Aug 13, 2024
0.7619
0.7823
0.7201
0.7326
107,350
-0.05(-5.96%)
Aug 12, 2024
0.8000
0.8049
0.7200
0.7790
184,564
+0.02(+2.35%)
Aug 09, 2024
0.6300
0.8800
0.6200
0.7611
352,922
+0.14(+22.92%)
Aug 08, 2024
0.7150
0.7300
0.6072
0.6192
288,385
-0.09(-12.46%)
Aug 07, 2024
0.7569
0.7600
0.7000
0.7073
164,851
-0.03(-4.34%)
Aug 06, 2024
0.7900
0.7921
0.7350
0.7394
89,937
-0.01(-1.96%)
Aug 05, 2024
0.7600
0.8359
0.7000
0.7542
214,565
-0.09(-10.21%)
Aug 02, 2024
0.7700
0.8500
0.7200
0.8400
244,878
-0.01(-1.18%)
Aug 01, 2024
0.9700
0.9782
0.8354
0.8500
504,814
-0.11(-11.09%)
Jul 31, 2024
1.090
1.110
0.9200
0.9560
717,080
-0.12(-11.48%)
Jul 30, 2024
1.110
1.120
1.060
1.080
299,784
-0.02(-1.82%)
Jul 29, 2024
1.150
1.150
1.070
1.100
199,768
-0.03(-2.65%)
Jul 26, 2024
1.140
1.160
1.090
1.130
266,119
+0.02(+1.80%)
Jul 25, 2024
1.120
1.140
1.060
1.110
362,094
+0.00(+0.00%)
Jul 24, 2024
1.110
1.149
1.100
1.110
333,965
-0.04(-3.48%)
Jul 23, 2024
1.130
1.200
1.110
1.150
356,470
+0.04(+3.60%)
Jul 22, 2024
1.160
1.170
1.100
1.110
437,320
-0.04(-3.48%)
Jul 19, 2024
1.200
1.220
1.125
1.150
679,159
-0.08(-6.50%)
Jul 18, 2024
1.270
1.290
1.220
1.230
414,055
-0.03(-2.38%)
Jul 17, 2024
1.310
1.310
1.240
1.260
609,650
-0.05(-3.82%)
Jul 16, 2024
1.320
1.330
1.280
1.310
519,550
-0.01(-0.76%)
Jul 15, 2024
1.330
1.400
1.300
1.320
632,926
+0.00(+0.00%)
Jul 12, 2024
1.340
1.349
1.260
1.320
700,488
-0.05(-3.65%)
Jul 11, 2024
1.420
1.490
1.290
1.370
1,582,702
-0.11(-7.43%)
Jul 10, 2024
1.270
1.520
1.220
1.480
3,593,262
+0.18(+13.85%)
Jul 09, 2024
1.290
1.370
1.230
1.300
742,355
+0.02(+1.56%)
Jul 08, 2024
1.280
1.300
1.210
1.280
598,974
+0.02(+1.59%)
Jul 05, 2024
1.310
1.330
1.250
1.260
864,314
-0.09(-6.67%)
Jul 03, 2024
1.420
1.440
1.300
1.350
1,114,337
-0.03(-2.17%)
Jul 02, 2024
1.400
1.480
1.320
1.380
1,038,343
-0.12(-8.00%)
Jul 01, 2024
1.530
1.550
1.420
1.500
1,207,179
-0.02(-1.64%)
Jun 28, 2024
1.580
1.740
1.454
1.525
2,262,086
-0.08(-4.69%)
Jun 27, 2024
1.420
1.690
1.400
1.600
3,608,428
+0.07(+4.58%)
Jun 26, 2024
1.400
1.750
1.320
1.530
7,557,989
+0.19(+14.18%)
Jun 25, 2024
1.440
1.550
1.250
1.340
12,574,495
+0.13(+10.74%)
Jun 24, 2024
1.300
1.320
1.180
1.210
1,683,652
-0.04(-3.20%)
Jun 21, 2024
1.375
1.670
1.180
1.250
4,922,102
-1.62(-56.45%)
Jun 20, 2024
3.310
3.700
2.690
2.870
1,300,028
-1.63(-36.22%)
Jun 18, 2024
4.190
4.500
2.800
4.500
1,226,477
+0.32(+7.66%)
Jun 17, 2024
3.980
4.680
3.800
4.180
4,156,230
-1.78(-29.87%)
Jun 14, 2024
4.160
8.370
3.500
5.960
70,987,944
+4.60(+338.24%)
Jun 13, 2024
1.990
2.019
1.293
1.360
642,343
-0.62(-31.31%)
Jun 12, 2024
1.470
3.100
1.450
1.980
5,873,070
+0.50(+33.78%)
Jun 11, 2024
1.620
1.620
1.420
1.480
59,974
-0.12(-7.50%)
Jun 10, 2024
1.610
1.670
1.570
1.600
41,825
+0.01(+0.63%)
Jun 07, 2024
1.800
1.800
1.540
1.590
57,746
-0.07(-4.22%)
Jun 06, 2024
1.760
2.190
1.590
1.660
140,316
-0.06(-3.49%)
Jun 05, 2024
1.390
1.750
1.394
1.720
153,971
+0.33(+23.74%)
Jun 04, 2024
1.480
1.490
1.380
1.390
54,722
-0.09(-6.08%)
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
.