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

Celsius Holdings Inc (NQ: CELH )

75.77 +1.39 (+1.86%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Feb 28, 2023 93.56 95.01 89.55 90.80 1,918,515 +0.78(+0.87%)
Feb 27, 2023 92.79 92.79 89.31 90.02 1,238,671 -2.05(-2.23%)
Feb 24, 2023 89.92 93.19 89.31 92.07 884,365 +0.29(+0.32%)
Feb 23, 2023 90.33 92.38 86.98 91.78 1,121,718 +2.74(+3.08%)
Feb 22, 2023 88.00 89.41 85.28 89.04 1,189,314 +2.13(+2.45%)
Feb 21, 2023 93.48 94.12 86.34 86.91 1,351,807 -7.93(-8.36%)
Feb 17, 2023 93.80 95.47 92.52 94.84 681,226 +1.03(+1.10%)
Feb 16, 2023 95.98 98.87 93.72 93.81 717,126 -2.85(-2.95%)
Feb 15, 2023 96.62 97.50 94.70 96.66 488,796 +0.48(+0.50%)
Feb 14, 2023 96.53 99.09 95.61 96.18 517,251 -1.68(-1.72%)
Feb 13, 2023 97.87 99.30 95.17 97.86 890,158 +0.73(+0.75%)
Feb 10, 2023 95.48 98.23 93.52 97.13 538,847 +0.72(+0.75%)
Feb 09, 2023 98.92 100.58 95.67 96.41 797,300 -1.00(-1.03%)
Feb 08, 2023 98.27 99.87 96.89 97.41 450,350 -0.72(-0.73%)
Feb 07, 2023 99.19 100.11 95.32 98.13 1,074,537 -1.32(-1.33%)
Feb 06, 2023 95.57 101.97 94.59 99.45 2,050,957 +7.32(+7.95%)
Feb 03, 2023 92.50 95.87 90.85 92.13 1,397,518 -2.00(-2.12%)
Feb 02, 2023 101.88 103.75 93.35 94.13 1,656,207 -6.32(-6.29%)
Feb 01, 2023 100.16 101.82 96.10 100.45 736,616 +0.13(+0.13%)
Jan 31, 2023 98.30 100.58 97.78 100.32 484,414 +2.59(+2.65%)
Jan 30, 2023 98.10 100.49 97.01 97.73 477,951 -1.30(-1.31%)
Jan 27, 2023 101.76 101.89 97.97 99.03 703,838 -3.13(-3.06%)
Jan 26, 2023 102.86 103.99 100.30 102.16 450,680 +0.73(+0.72%)
Jan 25, 2023 101.81 101.81 98.30 101.43 702,543 -2.59(-2.49%)
Jan 24, 2023 102.86 108.02 102.13 104.02 849,944 +0.62(+0.60%)
Jan 23, 2023 99.71 104.01 98.31 103.40 688,373 +3.52(+3.52%)
Jan 20, 2023 99.10 100.18 95.65 99.88 1,089,830 +2.07(+2.12%)
Jan 19, 2023 99.74 102.00 97.38 97.81 979,791 -4.02(-3.95%)
Jan 18, 2023 113.53 114.49 101.57 101.83 1,533,214 -10.85(-9.63%)
Jan 17, 2023 111.36 116.01 109.39 112.68 1,177,426 +2.50(+2.27%)
Jan 13, 2023 105.12 110.52 104.59 110.18 951,030 +3.78(+3.55%)
Jan 12, 2023 106.98 109.94 104.04 106.40 801,373 -0.17(-0.16%)
Jan 11, 2023 102.27 108.80 101.25 106.57 1,300,543 +5.33(+5.26%)
Jan 10, 2023 97.05 101.71 96.00 101.24 834,744 +3.57(+3.66%)
Jan 09, 2023 99.00 102.25 97.58 97.67 638,250 +0.41(+0.42%)
Jan 06, 2023 101.32 103.90 96.76 97.26 1,055,391 -3.97(-3.92%)
Jan 05, 2023 99.97 103.56 99.00 101.23 601,306 +0.32(+0.32%)
Jan 04, 2023 103.34 103.38 98.21 100.91 822,587 +0.44(+0.44%)
Jan 03, 2023 105.52 106.51 97.13 100.47 1,216,052 -3.57(-3.43%)
Dec 30, 2022 101.90 105.29 98.63 104.04 862,867 +0.65(+0.63%)
Dec 29, 2022 104.62 106.76 102.61 103.39 495,130 -0.12(-0.12%)
Dec 28, 2022 104.66 104.89 101.88 103.51 418,507 -1.52(-1.45%)
Dec 27, 2022 106.79 109.31 104.21 105.03 456,936 -1.76(-1.65%)
Dec 23, 2022 106.31 106.92 103.24 106.79 319,801 +1.09(+1.03%)
Dec 22, 2022 107.31 108.19 101.87 105.70 632,474 -2.18(-2.02%)
Dec 21, 2022 106.98 111.30 105.52 107.88 548,833 +1.60(+1.51%)
Dec 20, 2022 105.00 108.28 103.55 106.28 405,539 +0.44(+0.42%)
Dec 19, 2022 107.87 108.61 104.20 105.84 629,672 -2.96(-2.72%)
Dec 16, 2022 104.56 109.94 103.10 108.80 1,082,425 +1.66(+1.55%)
Dec 15, 2022 113.54 113.81 105.68 107.14 1,110,964 -8.90(-7.67%)
Dec 14, 2022 116.20 118.89 113.73 116.04 804,780 +0.34(+0.29%)
Dec 13, 2022 121.18 122.24 113.80 115.70 1,062,027 +0.42(+0.36%)
Dec 12, 2022 114.21 116.39 112.34 115.28 509,188 +1.54(+1.35%)
Dec 09, 2022 117.54 118.90 113.52 113.74 655,602 -4.49(-3.80%)
Dec 08, 2022 113.58 121.63 111.74 118.23 1,372,336 +6.87(+6.17%)
Dec 07, 2022 114.66 115.42 107.44 111.36 1,044,341 -2.60(-2.28%)
Dec 06, 2022 115.27 117.30 111.60 113.96 900,679 +0.54(+0.48%)
Dec 05, 2022 117.00 119.09 112.27 113.42 816,628 -4.16(-3.54%)
Dec 02, 2022 110.21 119.73 108.27 117.58 1,252,506 +4.20(+3.70%)
Dec 01, 2022 112.39 115.48 110.03 113.38 1,278,743 +2.04(+1.83%)
Nov 30, 2022 102.38 111.93 102.25 111.34 1,063,481 +8.56(+8.33%)
Nov 29, 2022 108.03 108.44 101.82 102.78 858,623 -5.04(-4.67%)
Nov 28, 2022 108.79 112.25 107.25 107.82 1,251,277 -1.42(-1.30%)
Nov 25, 2022 103.75 110.54 103.53 109.24 1,145,662 +5.32(+5.12%)
Nov 23, 2022 93.25 105.85 93.19 103.92 1,802,148 +10.75(+11.54%)
Nov 22, 2022 96.25 96.41 87.38 93.17 2,035,506 -2.92(-3.04%)
Nov 21, 2022 96.31 96.99 94.44 96.09 734,300 -0.90(-0.93%)
Nov 18, 2022 102.39 102.70 94.11 96.99 972,783 -2.72(-2.73%)
Nov 17, 2022 98.14 102.70 96.04 99.71 1,188,468 -0.96(-0.95%)
Nov 16, 2022 98.16 100.94 95.03 100.67 995,072 +2.30(+2.34%)
Nov 15, 2022 93.68 98.54 93.05 98.37 1,364,149 +7.21(+7.91%)
Nov 14, 2022 93.01 97.37 90.69 91.16 1,190,388 -2.19(-2.35%)
Nov 11, 2022 89.20 95.50 87.35 93.35 1,528,164 +4.14(+4.64%)
Nov 10, 2022 92.00 100.51 86.16 89.21 3,490,801 +10.56(+13.43%)
Nov 09, 2022 81.35 82.69 78.25 78.65 1,710,617 -3.71(-4.50%)
Nov 08, 2022 87.32 87.45 80.52 82.36 1,494,123 -4.64(-5.33%)
Nov 07, 2022 87.18 90.39 86.61 87.00 1,043,379 +0.76(+0.88%)
Nov 04, 2022 90.16 92.74 83.05 86.24 1,025,967 -2.64(-2.97%)
Nov 03, 2022 84.55 90.11 84.03 88.88 633,640 +2.23(+2.57%)
Nov 02, 2022 90.54 92.92 86.35 86.65 880,103 -3.91(-4.32%)
Nov 01, 2022 93.00 96.53 89.49 90.56 928,318 -0.52(-0.57%)
Oct 31, 2022 91.77 93.35 88.80 91.08 654,840 -0.64(-0.70%)
Oct 28, 2022 89.30 92.11 86.21 91.72 599,215 +2.35(+2.63%)
Oct 27, 2022 91.07 92.40 88.75 89.37 851,041 -1.08(-1.19%)
Oct 26, 2022 87.61 94.23 87.13 90.45 901,328 +2.10(+2.38%)
Oct 25, 2022 85.67 88.80 84.61 88.35 1,100,567 +4.14(+4.92%)
Oct 24, 2022 86.04 87.53 80.88 84.21 751,609 -1.45(-1.69%)
Oct 21, 2022 83.61 86.45 80.70 85.66 775,559 +2.12(+2.54%)
Oct 20, 2022 84.00 86.73 83.23 83.54 694,476 -1.25(-1.47%)
Oct 19, 2022 87.80 89.26 83.60 84.79 679,859 -4.54(-5.08%)
Oct 18, 2022 92.89 95.78 87.76 89.33 1,014,140 +0.51(+0.57%)
Oct 17, 2022 85.12 89.38 84.78 88.82 811,301 +6.14(+7.43%)
Oct 14, 2022 92.28 93.00 82.38 82.68 926,682 -7.87(-8.69%)
Oct 13, 2022 86.35 91.68 83.70 90.55 1,013,445 +0.21(+0.23%)
Oct 12, 2022 87.78 90.78 86.34 90.34 799,717 +4.03(+4.67%)
Oct 11, 2022 88.03 88.53 82.89 86.31 998,624 -2.93(-3.28%)
Oct 10, 2022 85.49 90.45 84.04 89.24 877,314 +3.67(+4.29%)
Oct 07, 2022 87.14 89.27 84.40 85.57 1,039,735 -4.08(-4.55%)
Oct 06, 2022 89.10 93.04 88.98 89.65 944,223 +0.56(+0.63%)
Oct 05, 2022 93.78 93.99 84.84 89.09 2,083,548 -5.26(-5.57%)
Oct 04, 2022 94.53 95.85 92.65 94.35 857,836 +3.13(+3.43%)
Oct 03, 2022 92.84 93.79 89.35 91.22 995,058 +0.54(+0.60%)
Sep 30, 2022 90.10 94.95 89.20 90.68 1,234,413 -0.17(-0.19%)
Sep 29, 2022 91.10 91.77 87.33 90.85 954,068 -1.92(-2.07%)
Sep 28, 2022 90.11 93.82 88.88 92.77 683,954 +2.94(+3.27%)
Sep 27, 2022 91.20 92.67 88.29 89.83 986,048 +1.57(+1.78%)
Sep 26, 2022 88.37 92.25 87.86 88.26 826,938 -0.26(-0.29%)
Sep 23, 2022 87.10 88.81 85.46 88.52 1,838,368 -1.38(-1.54%)
Sep 22, 2022 96.83 98.00 89.74 89.90 2,027,402 -8.33(-8.48%)
Sep 21, 2022 103.67 104.00 98.17 98.23 1,234,045 -4.00(-3.91%)
Sep 20, 2022 105.71 105.96 101.43 102.23 909,902 -3.82(-3.60%)
Sep 19, 2022 99.71 106.62 99.08 106.05 1,068,893 +5.35(+5.31%)
Sep 16, 2022 99.35 101.43 97.20 100.70 1,581,349 -0.90(-0.89%)
Sep 15, 2022 103.41 108.37 100.86 101.60 1,115,203 -2.37(-2.28%)
Sep 14, 2022 100.27 104.19 96.40 103.97 1,242,436 +4.17(+4.18%)
Sep 13, 2022 102.43 103.92 99.13 99.80 1,339,311 -7.56(-7.04%)
Sep 12, 2022 106.93 108.20 104.08 107.36 1,239,155 +1.43(+1.35%)
Sep 09, 2022 106.21 107.67 103.54 105.93 1,205,138 +0.95(+0.90%)
Sep 08, 2022 97.04 105.62 95.60 104.98 1,716,342 +6.05(+6.12%)
Sep 07, 2022 94.00 99.28 93.70 98.93 1,334,233 +5.11(+5.45%)
Sep 06, 2022 96.88 97.62 93.30 93.82 1,140,253 -2.54(-2.64%)
Sep 02, 2022 101.00 102.27 95.90 96.36 1,160,984 -2.83(-2.85%)
Sep 01, 2022 102.00 102.50 94.61 99.19 2,134,827 -4.30(-4.15%)
Aug 31, 2022 106.87 107.49 101.59 103.49 1,070,779 -0.94(-0.90%)
Aug 30, 2022 106.24 106.28 101.83 104.43 1,322,266 -0.55(-0.52%)
Aug 29, 2022 107.81 109.99 104.54 104.98 1,797,141 -5.73(-5.18%)
Aug 26, 2022 114.74 114.99 107.25 110.71 2,300,558 -5.39(-4.64%)
Aug 25, 2022 115.99 118.19 113.11 116.10 1,373,078 +2.56(+2.25%)
Aug 24, 2022 114.29 117.13 112.05 113.54 2,185,789 +0.50(+0.44%)
Aug 23, 2022 102.95 114.79 102.03 113.04 3,324,990 +9.45(+9.12%)
Aug 22, 2022 96.21 104.65 95.10 103.59 1,762,149 +5.31(+5.40%)
Aug 19, 2022 100.30 100.79 96.23 98.28 1,365,122 -4.64(-4.51%)
Aug 18, 2022 100.54 104.42 99.11 102.92 1,591,689 +3.94(+3.98%)
Aug 17, 2022 99.45 101.62 96.80 98.98 1,281,926 -0.62(-0.62%)
Aug 16, 2022 100.55 100.55 94.25 99.60 2,520,745 -1.65(-1.63%)
Aug 15, 2022 104.07 109.03 100.83 101.25 2,967,058 -3.91(-3.72%)
Aug 12, 2022 101.47 105.19 99.08 105.16 1,512,662 +2.05(+1.99%)
Aug 11, 2022 103.95 107.89 102.45 103.11 2,114,790 +0.50(+0.49%)
Aug 10, 2022 96.70 104.62 96.60 102.61 3,089,544 +9.23(+9.88%)
Aug 09, 2022 99.98 100.00 92.58 93.38 11,248,799 -7.94(-7.84%)
Aug 08, 2022 100.17 101.90 97.87 101.32 2,296,358 +2.70(+2.74%)
Aug 05, 2022 103.41 103.99 93.57 98.62 4,822,565 -9.79(-9.03%)
Aug 04, 2022 106.17 109.51 104.22 108.41 1,228,568 +2.98(+2.83%)
Aug 03, 2022 104.68 106.89 102.45 105.43 1,494,926 +1.82(+1.76%)
Aug 02, 2022 98.41 109.74 97.55 103.61 2,779,038 +4.74(+4.79%)
Aug 01, 2022 96.83 105.52 92.88 98.87 4,549,184 +9.91(+11.14%)
Jul 29, 2022 86.83 89.05 85.52 88.96 619,703 +1.73(+1.98%)
Jul 28, 2022 84.47 87.59 81.23 87.23 728,366 +3.24(+3.86%)
Jul 27, 2022 82.60 85.40 80.96 83.99 683,872 +2.10(+2.56%)
Jul 26, 2022 82.99 82.99 80.55 81.89 521,210 -1.26(-1.52%)
Jul 25, 2022 80.40 83.50 79.68 83.15 722,451 +3.12(+3.90%)
Jul 22, 2022 84.70 86.46 78.74 80.03 1,111,902 -5.05(-5.94%)
Jul 21, 2022 82.13 85.08 80.08 85.08 1,342,320 +5.18(+6.48%)
Jul 20, 2022 75.99 81.00 74.53 79.90 1,199,560 +4.52(+6.00%)
Jul 19, 2022 76.27 77.25 73.15 75.38 1,215,146 +0.10(+0.13%)
Jul 18, 2022 83.24 83.24 75.04 75.28 1,512,707 -5.59(-6.91%)
Jul 15, 2022 76.58 82.13 76.11 80.87 1,595,849 +6.02(+8.04%)
Jul 14, 2022 73.98 75.25 72.12 74.85 644,520 +0.60(+0.81%)
Jul 13, 2022 70.63 76.93 70.50 74.25 796,150 +1.92(+2.65%)
Jul 12, 2022 75.58 76.82 69.54 72.33 1,174,009 -2.68(-3.57%)
Jul 11, 2022 78.06 78.06 74.09 75.01 747,622 -3.44(-4.38%)
Jul 08, 2022 76.58 78.68 75.00 78.45 840,513 +1.00(+1.29%)
Jul 07, 2022 77.51 80.35 75.00 77.45 1,182,523 +0.53(+0.69%)
Jul 06, 2022 75.04 78.34 74.05 76.92 1,936,159 +1.88(+2.51%)
Jul 05, 2022 65.19 75.71 65.12 75.04 2,594,821 +9.08(+13.77%)
Jul 01, 2022 65.49 67.28 63.64 65.96 874,800 +0.70(+1.07%)
Jun 30, 2022 63.85 67.32 61.62 65.26 1,324,231 +0.75(+1.16%)
Jun 29, 2022 64.16 65.83 62.03 64.51 664,427 +0.78(+1.22%)
Jun 28, 2022 66.80 68.51 63.69 63.73 920,657 -3.00(-4.50%)
Jun 27, 2022 67.60 69.10 65.36 66.73 1,059,526 -0.38(-0.57%)
Jun 24, 2022 64.99 67.35 62.88 67.11 1,168,828 +3.26(+5.11%)
Jun 23, 2022 56.78 64.17 56.59 63.85 1,447,625 +8.18(+14.69%)
Jun 22, 2022 53.41 56.15 53.17 55.67 756,199 +0.44(+0.80%)
Jun 21, 2022 56.85 57.06 54.90 55.23 723,051 -0.22(-0.40%)
Jun 17, 2022 54.58 57.50 54.40 55.45 736,104 +1.52(+2.82%)
Jun 16, 2022 54.14 55.00 52.11 53.93 918,134 -2.67(-4.72%)
Jun 15, 2022 57.86 58.73 55.19 56.60 1,168,194 -0.97(-1.68%)
Jun 14, 2022 55.81 57.79 53.82 57.57 1,120,694 +2.96(+5.42%)
Jun 13, 2022 58.44 60.02 53.87 54.61 1,154,438 -6.90(-11.22%)
Jun 10, 2022 63.59 66.71 61.19 61.51 1,160,440 -4.51(-6.83%)
Jun 09, 2022 68.55 69.00 65.90 66.02 576,213 -2.89(-4.19%)
Jun 08, 2022 69.52 70.45 68.11 68.91 697,674 -1.02(-1.46%)
Jun 07, 2022 67.50 70.44 66.38 69.93 791,688 +1.74(+2.55%)
Jun 06, 2022 70.62 72.01 66.51 68.19 838,203 -0.30(-0.44%)
Jun 03, 2022 67.32 69.00 66.01 68.49 557,800 -0.47(-0.68%)
Jun 02, 2022 65.84 70.25 64.99 68.96 738,964 +3.09(+4.69%)
Jun 01, 2022 67.99 68.81 63.74 65.87 734,497 -1.22(-1.82%)
May 31, 2022 70.29 70.73 65.67 67.09 1,087,504 -3.77(-5.32%)
May 27, 2022 66.65 71.29 66.30 70.86 906,984 +5.02(+7.62%)
May 26, 2022 62.97 68.75 62.70 65.84 950,028 +3.40(+5.45%)
May 25, 2022 58.15 62.96 58.15 62.44 1,084,223 +3.70(+6.30%)
May 24, 2022 61.10 61.10 56.36 58.74 917,239 -3.88(-6.20%)
May 23, 2022 59.23 62.76 56.38 62.62 1,075,701 +3.85(+6.55%)
May 20, 2022 60.44 61.46 55.90 58.77 1,036,262 -1.24(-2.07%)
May 19, 2022 56.17 63.10 53.61 60.01 1,516,119 +3.56(+6.31%)
May 18, 2022 57.04 58.35 54.74 56.45 1,099,551 -2.13(-3.64%)
May 17, 2022 57.34 59.99 55.55 58.58 1,011,702 +3.78(+6.90%)
May 16, 2022 55.87 56.88 53.29 54.80 1,239,021 -1.58(-2.80%)
May 13, 2022 51.39 59.80 51.39 56.38 2,328,398 +6.34(+12.67%)
May 12, 2022 46.83 51.91 45.47 50.04 1,477,661 +2.62(+5.53%)
May 11, 2022 45.84 53.25 43.74 47.42 4,361,897 +6.11(+14.79%)
May 10, 2022 43.35 43.60 38.31 41.31 2,173,134 -0.58(-1.38%)
May 09, 2022 48.77 49.35 41.38 41.89 1,362,559 -8.84(-17.43%)
May 06, 2022 50.02 52.09 46.68 50.73 897,117 -0.06(-0.12%)
May 05, 2022 56.54 56.70 49.82 50.79 1,035,346 -6.98(-12.08%)
May 04, 2022 54.73 58.21 52.18 57.77 727,104 +3.69(+6.82%)
May 03, 2022 54.51 55.83 52.20 54.08 672,961 -0.50(-0.92%)
May 02, 2022 52.00 54.81 50.79 54.58 782,875 +2.58(+4.96%)
Apr 29, 2022 55.08 57.24 51.67 52.00 649,645 -3.74(-6.71%)
Apr 28, 2022 54.15 57.33 52.07 55.74 611,883 +1.78(+3.30%)
Apr 27, 2022 53.28 55.43 51.85 53.96 590,295 +0.63(+1.18%)
Apr 26, 2022 56.46 57.77 52.98 53.33 667,290 -4.17(-7.25%)
Apr 25, 2022 51.80 57.67 51.66 57.50 879,688 +5.04(+9.61%)
Apr 22, 2022 54.59 56.33 50.90 52.46 812,933 -2.70(-4.89%)
Apr 21, 2022 59.00 59.93 54.70 55.16 789,396 -2.90(-4.99%)
Apr 20, 2022 56.53 58.99 56.30 58.06 616,617 +0.82(+1.43%)
Apr 19, 2022 53.21 57.70 53.01 57.24 672,575 +4.19(+7.90%)
Apr 18, 2022 52.99 54.08 50.71 53.05 832,598 -0.73(-1.36%)
Apr 14, 2022 52.85 54.62 52.25 53.78 680,338 +1.12(+2.13%)
Apr 13, 2022 50.93 53.99 50.22 52.66 476,191 +1.73(+3.40%)
Apr 12, 2022 51.60 54.00 50.47 50.93 440,766 +0.79(+1.58%)
Apr 11, 2022 49.00 51.23 48.29 50.14 493,824 +0.11(+0.22%)
Apr 08, 2022 52.43 52.43 49.77 50.03 519,852 -2.85(-5.39%)
Apr 07, 2022 51.62 53.34 51.03 52.88 716,573 +0.88(+1.69%)
Apr 06, 2022 55.12 55.40 49.23 52.00 1,358,198 -4.76(-8.39%)
Apr 05, 2022 60.05 60.33 55.62 56.76 888,436 -3.37(-5.60%)
Apr 04, 2022 59.38 61.58 58.81 60.13 721,820 +1.47(+2.51%)
Apr 01, 2022 55.29 59.04 54.32 58.66 670,290 +3.48(+6.31%)
Mar 31, 2022 57.03 57.49 55.03 55.18 458,650 -1.98(-3.46%)
Mar 30, 2022 58.63 60.64 56.81 57.16 662,191 -2.36(-3.97%)
Mar 29, 2022 59.00 60.50 57.34 59.52 500,529 +1.89(+3.28%)
Mar 28, 2022 55.71 57.96 55.29 57.63 544,233 +2.00(+3.59%)
Mar 25, 2022 56.66 57.30 54.25 55.63 744,834 -1.08(-1.90%)
Mar 24, 2022 58.38 58.99 54.37 56.71 576,318 -1.19(-2.06%)
Mar 23, 2022 57.86 59.26 56.20 57.90 528,002 -0.40(-0.69%)
Mar 22, 2022 59.27 60.68 57.73 58.30 788,362 -1.46(-2.44%)
Mar 21, 2022 61.45 61.99 57.75 59.76 897,211 -1.42(-2.32%)
Mar 18, 2022 56.45 61.37 56.41 61.18 1,056,420 +4.29(+7.54%)
Mar 17, 2022 49.66 57.45 48.80 56.89 1,165,428 +7.07(+14.19%)
Mar 16, 2022 46.17 50.04 45.82 49.82 1,522,895 +4.78(+10.61%)
Mar 15, 2022 43.09 45.42 42.34 45.04 1,165,949 +2.65(+6.25%)
Mar 14, 2022 44.39 45.65 41.59 42.39 779,089 -2.75(-6.09%)
Mar 11, 2022 50.69 50.69 44.92 45.14 602,343 -4.42(-8.92%)
Mar 10, 2022 49.00 50.55 48.13 49.56 595,002 -0.88(-1.74%)
Mar 09, 2022 48.76 50.90 48.55 50.44 915,340 +3.83(+8.22%)
Mar 08, 2022 48.33 48.88 46.01 46.61 1,065,649 -2.26(-4.62%)
Mar 07, 2022 55.51 55.71 48.72 48.87 1,122,974 -6.00(-10.93%)
Mar 04, 2022 57.22 60.94 53.69 54.87 1,141,674 -2.73(-4.74%)
Mar 03, 2022 65.01 65.50 57.11 57.60 973,734 -7.22(-11.14%)
Mar 02, 2022 57.05 65.00 56.21 64.82 2,337,390 +2.02(+3.22%)
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.