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

Celsius Holdings Inc (NQ: CELH )

75.97 +1.59 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2018 3.950 3.960 3.920 3.920 52,200 -0.02(-0.51%)
Nov 29, 2018 3.850 3.960 3.850 3.940 22,147 +0.08(+2.07%)
Nov 28, 2018 3.820 3.900 3.820 3.860 30,558 +0.06(+1.58%)
Nov 27, 2018 3.830 3.830 3.790 3.800 22,521 -0.01(-0.26%)
Nov 26, 2018 3.810 3.910 3.780 3.810 18,438 +0.00(+0.00%)
Nov 23, 2018 3.740 3.830 3.720 3.810 17,100 +0.07(+1.87%)
Nov 21, 2018 3.740 3.740 3.740 0 -0.01(-0.27%)
Nov 20, 2018 3.760 3.810 3.750 3.750 23,257 -0.01(-0.27%)
Nov 19, 2018 3.750 3.940 3.750 3.760 50,345 -0.05(-1.31%)
Nov 16, 2018 3.770 3.900 3.770 3.810 27,600 +0.01(+0.26%)
Nov 15, 2018 3.870 3.930 3.723 3.800 39,492 -0.06(-1.55%)
Nov 14, 2018 3.950 3.980 3.850 3.860 34,811 -0.13(-3.26%)
Nov 13, 2018 4.080 4.080 3.950 3.990 73,025 -0.08(-1.97%)
Nov 12, 2018 3.940 4.080 3.910 4.070 97,404 +0.15(+3.83%)
Nov 09, 2018 4.030 4.030 3.890 3.920 76,500 -0.08(-2.00%)
Nov 08, 2018 4.010 4.010 3.970 4.000 141,077 +0.00(+0.00%)
Nov 07, 2018 4.000 4.000 3.900 4.000 50,709 +0.01(+0.25%)
Nov 06, 2018 3.970 4.000 3.960 3.990 99,540 +0.03(+0.76%)
Nov 05, 2018 3.980 3.990 3.940 3.960 45,825 -0.03(-0.75%)
Nov 02, 2018 3.980 4.000 3.970 3.990 59,300 +0.01(+0.25%)
Nov 01, 2018 3.980 4.000 3.958 3.980 29,291 -0.01(-0.25%)
Oct 31, 2018 4.000 4.000 3.920 3.990 48,696 -0.01(-0.25%)
Oct 30, 2018 3.950 4.000 3.750 4.000 37,663 +0.05(+1.27%)
Oct 29, 2018 3.960 4.000 3.900 3.950 15,828 +0.01(+0.25%)
Oct 26, 2018 3.870 3.990 3.830 3.940 17,200 +0.05(+1.29%)
Oct 25, 2018 3.820 4.100 3.810 3.890 22,484 +0.07(+1.83%)
Oct 24, 2018 4.020 4.040 3.820 3.820 42,466 -0.20(-4.98%)
Oct 23, 2018 3.930 4.070 3.840 4.020 34,113 +0.07(+1.77%)
Oct 22, 2018 4.070 4.070 3.930 3.950 30,934 -0.03(-0.75%)
Oct 19, 2018 4.000 4.160 3.970 3.980 37,500 -0.08(-1.97%)
Oct 18, 2018 4.060 4.139 3.921 4.060 47,444 +0.01(+0.25%)
Oct 17, 2018 4.200 4.200 3.825 4.050 80,561 +0.30(+8.00%)
Oct 16, 2018 3.690 3.860 3.650 3.750 226,437 +0.07(+1.90%)
Oct 15, 2018 3.520 3.740 3.500 3.680 33,579 +0.17(+4.84%)
Oct 12, 2018 3.760 3.760 3.290 3.510 78,100 +0.01(+0.29%)
Oct 11, 2018 3.150 3.620 3.140 3.500 113,783 +0.04(+1.16%)
Oct 10, 2018 3.700 3.930 3.460 3.460 119,889 -0.23(-6.23%)
Oct 09, 2018 3.710 3.840 3.620 3.690 51,803 -0.05(-1.34%)
Oct 08, 2018 3.870 3.871 3.710 3.740 63,056 -0.12(-3.11%)
Oct 05, 2018 3.890 3.910 3.790 3.860 32,100 -0.02(-0.52%)
Oct 04, 2018 3.950 3.950 3.760 3.880 90,051 -0.08(-2.02%)
Oct 03, 2018 3.990 4.010 3.830 3.960 50,713 -0.02(-0.50%)
Oct 02, 2018 3.900 4.080 3.800 3.980 104,653 +0.06(+1.53%)
Oct 01, 2018 4.030 4.180 3.890 3.920 106,372 -0.11(-2.73%)
Sep 28, 2018 4.160 4.250 3.990 4.030 59,400 -0.20(-4.73%)
Sep 27, 2018 4.110 4.250 4.080 4.230 39,814 +0.10(+2.42%)
Sep 26, 2018 4.110 4.170 4.100 4.130 12,967 +0.05(+1.23%)
Sep 25, 2018 4.070 4.135 4.070 4.080 42,362 +0.00(+0.00%)
Sep 24, 2018 4.240 4.240 4.040 4.080 67,720 -0.08(-1.92%)
Sep 21, 2018 4.330 4.420 3.980 4.160 204,000 -0.19(-4.37%)
Sep 20, 2018 4.300 4.450 4.270 4.350 57,608 +0.12(+2.84%)
Sep 19, 2018 4.280 4.300 4.180 4.230 53,238 -0.05(-1.17%)
Sep 18, 2018 4.487 4.487 4.280 4.280 29,371 -0.09(-2.06%)
Sep 17, 2018 4.480 4.550 4.310 4.370 37,755 -0.20(-4.38%)
Sep 14, 2018 4.600 4.630 4.570 4.570 23,300 -0.06(-1.30%)
Sep 13, 2018 4.650 4.650 4.570 4.630 107,193 -0.02(-0.43%)
Sep 12, 2018 4.680 4.700 4.590 4.650 38,384 -0.01(-0.21%)
Sep 11, 2018 4.620 4.740 4.560 4.660 62,884 +0.06(+1.30%)
Sep 10, 2018 4.480 4.600 4.405 4.600 40,930 +0.18(+4.07%)
Sep 07, 2018 4.260 4.520 4.260 4.420 43,200 +0.12(+2.79%)
Sep 06, 2018 4.370 4.560 4.300 4.300 25,795 -0.09(-2.05%)
Sep 05, 2018 4.380 4.421 4.300 4.390 29,573 -0.02(-0.45%)
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.