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

Celsius Holdings Inc (NQ: CELH )

33.17 -0.90 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2017 1.750 1.750 1.750 0 -0.01(-0.76%)
Dec 28, 2017 1.740 1.777 1.733 1.763 31,317 +0.03(+1.73%)
Dec 27, 2017 1.740 1.783 1.730 1.733 161,355 -0.01(-0.76%)
Dec 26, 2017 1.667 1.750 1.667 1.747 102,588 +0.07(+4.17%)
Dec 22, 2017 1.617 1.693 1.617 1.677 118,122 +0.05(+2.86%)
Dec 21, 2017 1.683 1.683 1.617 1.630 159,708 -0.05(-2.98%)
Dec 20, 2017 1.683 1.733 1.673 1.680 124,692 -0.00(-0.20%)
Dec 19, 2017 1.683 1.697 1.673 1.683 78,018 -0.00(-0.20%)
Dec 18, 2017 1.700 1.725 1.667 1.687 66,534 -0.03(-1.75%)
Dec 15, 2017 1.757 1.757 1.680 1.717 43,068 -0.03(-1.90%)
Dec 14, 2017 1.720 1.787 1.670 1.750 106,812 +0.03(+1.74%)
Dec 13, 2017 1.737 1.767 1.693 1.720 39,594 -0.02(-0.96%)
Dec 12, 2017 1.783 1.807 1.697 1.737 134,151 -0.04(-2.25%)
Dec 11, 2017 1.773 1.800 1.721 1.777 173,139 +0.05(+3.10%)
Dec 08, 2017 1.710 1.747 1.697 1.723 72,228 +0.02(+1.37%)
Dec 07, 2017 1.707 1.750 1.670 1.700 228,711 -0.02(-1.16%)
Dec 06, 2017 1.613 1.754 1.613 1.720 383,403 +0.05(+2.79%)
Dec 05, 2017 1.597 1.677 1.563 1.673 316,635 +0.11(+7.04%)
Dec 04, 2017 1.620 1.620 1.538 1.563 158,028 -0.08(-4.87%)
Dec 01, 2017 1.667 1.667 1.587 1.643 123,003 +0.03(+2.07%)
Nov 30, 2017 1.547 1.627 1.547 1.610 228,909 +0.09(+6.15%)
Nov 29, 2017 1.767 1.767 1.460 1.517 597,453 -0.25(-13.99%)
Nov 28, 2017 1.733 1.787 1.720 1.763 408,777 +0.01(+0.76%)
Nov 27, 2017 1.760 1.827 1.694 1.750 246,777 -0.02(-1.32%)
Nov 24, 2017 1.797 1.797 1.750 1.773 49,623 +0.01(+0.28%)
Nov 22, 2017 1.767 1.797 1.743 1.768 37,212 +0.01(+0.66%)
Nov 21, 2017 1.787 1.800 1.733 1.757 83,781 +0.00(+0.00%)
Nov 20, 2017 1.683 1.767 1.607 1.757 100,080 +0.01(+0.77%)
Nov 17, 2017 1.770 1.811 1.743 1.743 268,524 -0.11(-5.77%)
Nov 16, 2017 1.793 1.913 1.793 1.850 104,514 +0.07(+3.93%)
Nov 15, 2017 1.817 1.817 1.738 1.780 74,046 -0.02(-1.11%)
Nov 14, 2017 1.813 1.833 1.800 1.800 156,069 -0.04(-2.35%)
Nov 13, 2017 1.800 1.887 1.800 1.843 112,380 +0.04(+2.22%)
Nov 10, 2017 1.830 1.850 1.800 1.803 144,576 -0.04(-2.35%)
Nov 09, 2017 1.913 1.923 1.820 1.847 225,774 +0.00(+0.18%)
Nov 08, 2017 1.753 1.933 1.753 1.843 353,109 +0.10(+5.53%)
Nov 07, 2017 1.717 1.757 1.693 1.747 133,410 +0.06(+3.35%)
Nov 06, 2017 1.657 1.720 1.657 1.690 137,343 +0.01(+0.40%)
Nov 03, 2017 1.706 1.743 1.643 1.683 204,372 -0.06(-3.44%)
Nov 02, 2017 1.640 1.753 1.627 1.743 114,138 +0.09(+5.66%)
Nov 01, 2017 1.760 1.760 1.603 1.650 174,579 -0.10(-5.53%)
Oct 31, 2017 1.680 1.830 1.633 1.747 138,999 +0.15(+9.39%)
Oct 30, 2017 1.707 1.717 1.470 1.597 468,891 -0.12(-6.99%)
Oct 27, 2017 1.717 1.717 1.633 1.717 278,280 +0.04(+2.18%)
Oct 26, 2017 1.797 1.800 1.600 1.680 450,990 -0.13(-7.01%)
Oct 25, 2017 1.763 1.808 1.737 1.807 205,962 +0.03(+1.88%)
Oct 24, 2017 1.817 1.817 1.770 1.773 79,245 -0.02(-1.12%)
Oct 23, 2017 1.787 1.840 1.770 1.793 106,335 -0.01(-0.55%)
Oct 20, 2017 1.853 1.860 1.790 1.803 62,316 -0.07(-3.91%)
Oct 19, 2017 1.800 1.880 1.783 1.877 128,763 +0.06(+3.30%)
Oct 18, 2017 1.770 1.850 1.770 1.817 67,299 +0.05(+3.02%)
Oct 17, 2017 1.777 1.833 1.763 1.763 221,667 -0.03(-1.49%)
Oct 16, 2017 1.857 1.912 1.777 1.790 285,699 -0.09(-4.96%)
Oct 13, 2017 2.000 2.000 1.867 1.883 240,966 -0.08(-4.24%)
Oct 12, 2017 1.833 2.000 1.833 1.967 440,868 +0.17(+9.46%)
Oct 11, 2017 1.780 1.827 1.770 1.797 70,698 +0.02(+0.94%)
Oct 10, 2017 1.777 1.813 1.767 1.780 110,262 -0.01(-0.37%)
Oct 09, 2017 1.837 1.850 1.777 1.787 107,976 -0.07(-3.60%)
Oct 06, 2017 1.800 1.863 1.767 1.853 137,736 +0.02(+1.27%)
Oct 05, 2017 1.880 1.920 1.817 1.830 82,272 -0.07(-3.68%)
Oct 04, 2017 1.833 1.907 1.790 1.900 135,240 +0.05(+2.52%)
Oct 03, 2017 1.930 1.936 1.833 1.853 432,996 -0.09(-4.79%)
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.