Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Tide Inc (NQ: HITI )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.670 2.690 2.600 2.650 512,884 -0.02(-0.75%)
Nov 21, 2024 2.700 2.750 2.645 2.670 494,576 +0.01(+0.38%)
Nov 20, 2024 2.650 2.790 2.640 2.660 680,824 -0.01(-0.37%)
Nov 19, 2024 2.580 2.680 2.570 2.670 602,243 +0.10(+3.89%)
Nov 18, 2024 2.560 2.640 2.560 2.570 554,386 -0.03(-1.15%)
Nov 15, 2024 2.660 2.695 2.580 2.600 428,384 -0.06(-2.26%)
Nov 14, 2024 2.730 2.765 2.650 2.660 472,050 -0.07(-2.56%)
Nov 13, 2024 2.720 2.828 2.620 2.730 1,301,662 +0.04(+1.49%)
Nov 12, 2024 2.660 2.715 2.520 2.690 1,096,719 +0.04(+1.51%)
Nov 11, 2024 2.680 2.690 2.470 2.650 1,696,807 -0.10(-3.64%)
Nov 08, 2024 2.800 2.860 2.695 2.750 667,333 +0.03(+1.10%)
Nov 07, 2024 2.660 2.760 2.615 2.720 1,275,801 +0.06(+2.26%)
Nov 06, 2024 2.630 2.800 2.525 2.660 2,155,272 -0.31(-10.44%)
Nov 05, 2024 2.930 2.970 2.790 2.970 551,813 +0.06(+2.06%)
Nov 04, 2024 2.835 3.009 2.835 2.910 576,036 +0.05(+1.75%)
Nov 01, 2024 2.810 2.940 2.809 2.860 524,665 +0.04(+1.42%)
Oct 31, 2024 2.850 2.910 2.810 2.820 410,568 -0.05(-1.74%)
Oct 30, 2024 2.950 3.000 2.850 2.870 600,462 -0.08(-2.71%)
Oct 29, 2024 2.930 3.090 2.900 2.950 579,837 -0.02(-0.67%)
Oct 28, 2024 3.040 3.100 2.895 2.970 743,128 -0.05(-1.66%)
Oct 25, 2024 3.000 3.100 2.920 3.020 1,044,857 +0.07(+2.37%)
Oct 24, 2024 2.860 2.990 2.780 2.950 786,861 +0.17(+6.12%)
Oct 23, 2024 2.950 2.950 2.660 2.780 1,043,623 -0.14(-4.79%)
Oct 22, 2024 2.910 3.120 2.900 2.920 1,563,484 +0.02(+0.69%)
Oct 21, 2024 2.730 2.905 2.640 2.900 1,197,545 +0.19(+7.01%)
Oct 18, 2024 2.580 2.820 2.560 2.710 1,561,373 +0.16(+6.27%)
Oct 17, 2024 2.520 2.615 2.510 2.550 599,128 +0.06(+2.41%)
Oct 16, 2024 2.380 2.510 2.335 2.490 636,038 +0.14(+5.96%)
Oct 15, 2024 2.300 2.370 2.295 2.350 442,949 +0.06(+2.62%)
Oct 14, 2024 2.310 2.339 2.254 2.290 285,188 -0.04(-1.72%)
Oct 11, 2024 2.180 2.380 2.180 2.330 784,572 +0.13(+5.91%)
Oct 10, 2024 2.230 2.230 2.140 2.200 298,883 -0.03(-1.35%)
Oct 09, 2024 2.250 2.250 2.160 2.230 425,971 -0.02(-0.89%)
Oct 08, 2024 2.300 2.335 2.225 2.250 450,734 -0.07(-3.02%)
Oct 07, 2024 2.350 2.359 2.280 2.320 403,833 +0.01(+0.43%)
Oct 04, 2024 2.210 2.355 2.200 2.310 852,916 +0.11(+5.00%)
Oct 03, 2024 2.210 2.249 2.190 2.200 393,759 +0.01(+0.46%)
Oct 02, 2024 2.230 2.280 2.145 2.190 793,920 -0.02(-0.90%)
Oct 01, 2024 2.080 2.280 2.070 2.210 1,518,963 +0.16(+7.80%)
Sep 30, 2024 2.040 2.125 2.000 2.050 736,823 +0.03(+1.49%)
Sep 27, 2024 1.970 2.035 1.970 2.020 447,724 +0.07(+3.59%)
Sep 26, 2024 2.000 2.020 1.950 1.950 398,405 -0.05(-2.50%)
Sep 25, 2024 2.030 2.038 1.930 2.000 471,940 -0.02(-0.99%)
Sep 24, 2024 2.070 2.095 2.015 2.020 438,295 -0.05(-2.42%)
Sep 23, 2024 2.110 2.110 2.040 2.070 458,830 -0.04(-1.90%)
Sep 20, 2024 2.160 2.160 2.090 2.110 307,021 -0.03(-1.40%)
Sep 19, 2024 2.160 2.180 2.090 2.140 304,857 +0.03(+1.42%)
Sep 18, 2024 2.170 2.225 2.090 2.110 621,081 -0.03(-1.40%)
Sep 17, 2024 2.230 2.360 2.100 2.140 1,595,635 -0.05(-2.28%)
Sep 16, 2024 2.230 2.270 2.160 2.190 982,127 -0.04(-1.79%)
Sep 13, 2024 2.220 2.290 2.200 2.230 686,542 +0.03(+1.36%)
Sep 12, 2024 2.250 2.270 2.150 2.200 416,662 -0.02(-0.90%)
Sep 11, 2024 2.210 2.265 2.170 2.220 431,639 +0.03(+1.37%)
Sep 10, 2024 2.140 2.220 2.100 2.190 447,752 +0.07(+3.30%)
Sep 09, 2024 2.020 2.170 2.020 2.120 679,853 +0.16(+8.16%)
Sep 06, 2024 2.000 2.030 1.920 1.960 294,389 -0.04(-2.00%)
Sep 05, 2024 2.050 2.100 1.990 2.000 284,271 -0.05(-2.44%)
Sep 04, 2024 1.950 2.130 1.950 2.050 566,255 +0.08(+4.06%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.