Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

High Tide Inc (NQ: HITI )

2.130 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 2.180 2.200 2.000 2.130 638,803 -0.02(-0.93%)
Jul 01, 2024 2.240 2.240 2.140 2.150 330,962 -0.06(-2.71%)
Jun 28, 2024 2.270 2.270 2.170 2.210 313,103 -0.05(-2.21%)
Jun 27, 2024 2.200 2.270 2.170 2.260 349,019 +0.07(+3.20%)
Jun 26, 2024 2.230 2.230 2.150 2.190 483,256 -0.01(-0.45%)
Jun 25, 2024 2.240 2.300 2.180 2.200 437,131 -0.07(-3.08%)
Jun 24, 2024 2.280 2.345 2.225 2.270 615,947 -0.05(-2.16%)
Jun 21, 2024 2.350 2.410 2.270 2.320 593,461 -0.08(-3.33%)
Jun 20, 2024 2.500 2.510 2.360 2.400 850,712 -0.12(-4.76%)
Jun 18, 2024 2.490 2.531 2.420 2.520 750,404 +0.08(+3.28%)
Jun 17, 2024 2.410 2.650 2.403 2.440 628,288 -0.02(-0.81%)
Jun 14, 2024 2.500 2.520 2.200 2.460 1,264,522 -0.10(-3.91%)
Jun 13, 2024 2.630 2.720 2.520 2.560 841,958 -0.07(-2.66%)
Jun 12, 2024 2.510 2.640 2.500 2.630 548,897 +0.13(+5.20%)
Jun 11, 2024 2.480 2.541 2.435 2.500 409,205 -0.04(-1.57%)
Jun 10, 2024 2.570 2.570 2.460 2.540 437,384 -0.01(-0.39%)
Jun 07, 2024 2.660 2.660 2.510 2.550 542,087 -0.07(-2.67%)
Jun 06, 2024 2.570 2.630 2.510 2.620 602,277 +0.01(+0.38%)
Jun 05, 2024 2.540 2.695 2.520 2.610 573,708 +0.07(+2.76%)
Jun 04, 2024 2.520 2.550 2.440 2.540 539,354 +0.01(+0.40%)
Jun 03, 2024 2.540 2.620 2.500 2.530 776,777 +0.01(+0.40%)
May 31, 2024 2.490 2.550 2.460 2.520 437,913 +0.04(+1.61%)
May 30, 2024 2.330 2.590 2.330 2.480 737,319 +0.10(+4.20%)
May 29, 2024 2.330 2.430 2.317 2.380 288,695 +0.00(+0.00%)
May 28, 2024 2.330 2.420 2.310 2.380 337,893 +0.05(+2.15%)
May 24, 2024 2.320 2.370 2.260 2.330 286,220 +0.03(+1.30%)
May 23, 2024 2.440 2.450 2.250 2.300 548,175 -0.10(-4.17%)
May 22, 2024 2.410 2.480 2.362 2.400 756,756 +0.01(+0.42%)
May 21, 2024 2.210 2.415 2.190 2.390 1,060,289 +0.21(+9.63%)
May 20, 2024 2.220 2.250 2.110 2.180 441,742 -0.03(-1.36%)
May 17, 2024 2.390 2.420 2.200 2.210 1,515,504 -0.18(-7.53%)
May 16, 2024 2.400 2.470 2.300 2.390 1,065,174 +0.00(+0.00%)
May 15, 2024 2.310 2.400 2.280 2.390 461,672 +0.09(+3.91%)
May 14, 2024 2.210 2.310 2.210 2.300 292,725 +0.06(+2.68%)
May 13, 2024 2.220 2.300 2.210 2.240 327,725 -0.03(-1.32%)
May 10, 2024 2.360 2.380 2.192 2.270 494,827 -0.06(-2.58%)
May 09, 2024 2.390 2.470 2.310 2.330 644,580 -0.07(-2.92%)
May 08, 2024 2.240 2.435 2.220 2.400 1,064,651 +0.21(+9.59%)
May 07, 2024 2.260 2.270 2.150 2.190 467,283 -0.03(-1.35%)
May 06, 2024 2.120 2.300 2.090 2.220 743,569 +0.04(+1.83%)
May 03, 2024 2.200 2.210 2.085 2.180 445,156 +0.02(+0.93%)
May 02, 2024 2.250 2.250 2.060 2.160 670,146 -0.03(-1.37%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.