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

Celsius Holdings Inc (NQ: CELH )

73.16 +1.52 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 2.390 2.440 2.300 2.330 17,538 -0.06(-2.51%)
May 27, 2010 2.490 2.500 2.270 2.390 31,349 -0.09(-3.63%)
May 26, 2010 2.560 2.581 2.470 2.480 21,729 -0.08(-3.12%)
May 25, 2010 2.670 2.670 2.500 2.560 19,684 -0.11(-4.12%)
May 24, 2010 2.700 2.700 2.620 2.670 6,686 -0.07(-2.55%)
May 21, 2010 2.710 2.890 2.520 2.740 43,829 -0.01(-0.36%)
May 20, 2010 2.840 2.850 2.700 2.750 25,049 -0.11(-3.85%)
May 19, 2010 2.910 2.910 2.860 2.860 20,965 -0.07(-2.39%)
May 18, 2010 2.980 3.050 2.840 2.930 31,217 +0.09(+3.17%)
May 17, 2010 2.820 2.840 2.740 2.840 28,189 +0.10(+3.65%)
May 14, 2010 2.760 2.829 2.730 2.740 43,569 -0.02(-0.72%)
May 13, 2010 3.150 3.200 2.650 2.760 250,148 -0.49(-15.08%)
May 12, 2010 3.230 3.250 3.110 3.250 31,819 +0.15(+4.83%)
May 11, 2010 3.240 3.340 3.100 3.100 35,982 -0.06(-1.89%)
May 10, 2010 3.200 3.340 3.000 3.160 69,822 +0.16(+5.34%)
May 07, 2010 3.000 3.170 2.830 3.000 49,583 +0.00(+0.00%)
May 06, 2010 3.180 3.221 2.970 3.000 61,346 -0.29(-8.81%)
May 05, 2010 3.220 3.480 3.170 3.290 26,644 +0.09(+2.81%)
May 04, 2010 3.400 3.490 3.170 3.200 16,590 -0.13(-3.90%)
May 03, 2010 3.320 3.380 3.170 3.330 24,743 +0.04(+1.14%)
Apr 30, 2010 3.270 3.400 3.250 3.293 33,409 +0.03(+1.00%)
Apr 29, 2010 3.330 3.380 3.210 3.260 27,294 -0.11(-3.26%)
Apr 28, 2010 3.405 3.405 3.210 3.370 15,168 +0.16(+4.98%)
Apr 27, 2010 3.470 3.470 3.210 3.210 63,722 -0.02(-0.62%)
Apr 26, 2010 3.690 3.690 3.150 3.230 155,194 -0.41(-11.26%)
Apr 23, 2010 3.810 3.970 3.550 3.640 48,686 -0.16(-4.21%)
Apr 22, 2010 3.750 3.870 3.550 3.800 42,103 +0.15(+4.14%)
Apr 21, 2010 3.650 3.750 3.600 3.649 30,915 +0.01(+0.25%)
Apr 20, 2010 3.720 3.930 3.640 3.640 20,674 -0.05(-1.36%)
Apr 19, 2010 3.850 3.950 3.690 3.690 87,414 -0.23(-5.94%)
Apr 16, 2010 4.000 4.000 3.810 3.923 23,794 -0.07(-1.68%)
Apr 15, 2010 4.150 4.200 3.810 3.990 49,387 -0.13(-3.16%)
Apr 14, 2010 4.100 4.290 4.020 4.120 69,581 +0.04(+0.98%)
Apr 13, 2010 4.200 4.309 4.080 4.080 67,474 -0.12(-2.86%)
Apr 12, 2010 4.140 4.490 4.000 4.200 291,550 +0.25(+6.33%)
Apr 09, 2010 4.050 4.050 3.720 3.950 135,106 +0.39(+10.96%)
Apr 08, 2010 3.700 3.700 3.500 3.560 42,095 -0.13(-3.53%)
Apr 07, 2010 3.850 3.900 3.540 3.690 82,429 -0.12(-3.15%)
Apr 06, 2010 3.600 3.810 3.500 3.810 77,861 +0.21(+5.83%)
Apr 05, 2010 3.250 3.700 3.222 3.600 148,951 +0.35(+10.77%)
Apr 01, 2010 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 31, 2010 3.420 3.420 3.055 3.250 7,284 +0.15(+4.83%)
Mar 30, 2010 3.120 3.190 2.990 3.100 45,590 -0.06(-1.90%)
Mar 29, 2010 3.290 3.290 3.070 3.160 23,053 -0.17(-5.04%)
Mar 26, 2010 3.510 3.510 3.000 3.328 28,685 -0.23(-6.58%)
Mar 25, 2010 3.600 3.650 3.550 3.562 66,454 -0.03(-0.79%)
Mar 24, 2010 3.100 3.800 3.050 3.590 230,401 +0.57(+18.87%)
Mar 23, 2010 3.000 3.060 2.950 3.020 27,550 +0.02(+0.67%)
Mar 22, 2010 3.050 3.050 2.980 3.000 21,984 +0.05(+1.69%)
Mar 19, 2010 3.020 3.050 2.920 2.950 37,557 -0.07(-2.32%)
Mar 18, 2010 3.000 3.070 3.000 3.020 12,875 -0.06(-1.94%)
Mar 17, 2010 3.110 3.110 3.050 3.080 16,907 -0.07(-2.22%)
Mar 16, 2010 3.200 3.200 3.120 3.150 15,733 -0.05(-1.56%)
Mar 15, 2010 3.200 3.310 3.150 3.200 30,166 -0.11(-3.32%)
Mar 12, 2010 3.310 3.390 3.250 3.310 53,476 -0.03(-0.90%)
Mar 11, 2010 3.180 3.350 3.050 3.340 60,720 +0.14(+4.37%)
Mar 10, 2010 3.100 3.200 2.930 3.200 80,925 +0.22(+7.38%)
Mar 09, 2010 3.150 3.200 2.980 2.980 73,187 -0.14(-4.49%)
Mar 08, 2010 3.640 3.640 3.110 3.120 67,474 +0.02(+0.65%)
Mar 05, 2010 3.400 3.400 3.050 3.100 57,222 -0.16(-4.91%)
Mar 04, 2010 3.500 3.500 3.200 3.260 176,746 -0.01(-0.31%)
Mar 03, 2010 3.350 3.350 3.200 3.270 83,614 -0.03(-0.91%)
Mar 02, 2010 3.450 3.450 3.230 3.300 93,934 -0.10(-2.94%)
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.