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

Celsius Holdings Inc (NQ: CELH )

76.95 -1.38 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2010 0.4200 0.4200 0.4200 0 +0.01(+2.19%)
Dec 30, 2010 0.4200 0.4500 0.4101 0.4110 126,263 -0.01(-2.14%)
Dec 29, 2010 0.3700 0.4200 0.3700 0.4200 129,177 +0.04(+10.53%)
Dec 28, 2010 0.3500 0.3900 0.3500 0.3800 81,549 +0.03(+8.57%)
Dec 27, 2010 0.3966 0.3966 0.3225 0.3500 120,690 -0.02(-5.43%)
Dec 23, 2010 0.5820 0.5823 0.3600 0.3701 665,528 -0.25(-40.28%)
Dec 22, 2010 0.6400 0.6400 0.5800 0.6197 25,827 -0.03(-4.51%)
Dec 21, 2010 0.6200 0.6600 0.6200 0.6490 31,624 +0.03(+4.95%)
Dec 20, 2010 0.6000 0.6400 0.6000 0.6184 26,393 -0.01(-1.84%)
Dec 17, 2010 0.5800 0.6300 0.5500 0.6300 69,651 +0.05(+8.62%)
Dec 16, 2010 0.5900 0.6000 0.5310 0.5800 25,095 +0.04(+7.41%)
Dec 15, 2010 0.5400 0.5656 0.5200 0.5400 21,582 +0.00(+0.00%)
Dec 14, 2010 0.5800 0.6200 0.5000 0.5400 129,681 -0.06(-10.00%)
Dec 13, 2010 0.6500 0.6599 0.6000 0.6000 18,718 -0.02(-3.23%)
Dec 10, 2010 0.6200 0.6699 0.5900 0.6200 49,584 +0.02(+3.33%)
Dec 09, 2010 0.6200 0.6300 0.5800 0.6000 30,400 +0.02(+3.45%)
Dec 08, 2010 0.6000 0.6232 0.5800 0.5800 40,052 -0.04(-6.45%)
Dec 07, 2010 0.6800 0.6800 0.6000 0.6200 37,651 -0.03(-4.62%)
Dec 06, 2010 0.6800 0.6801 0.5830 0.6500 76,142 -0.03(-4.41%)
Dec 03, 2010 0.7400 0.7400 0.6100 0.6800 55,752 -0.03(-4.23%)
Dec 02, 2010 0.7000 0.7400 0.6900 0.7100 25,183 +0.03(+4.41%)
Dec 01, 2010 0.8000 0.8000 0.6700 0.6800 52,335 -0.06(-8.11%)
Nov 30, 2010 0.7500 0.7500 0.6800 0.7400 67,640 -0.04(-5.13%)
Nov 29, 2010 0.7600 0.7800 0.6900 0.7800 60,955 +0.00(+0.00%)
Nov 26, 2010 0.8010 0.8010 0.7500 0.7800 59,179 -0.02(-2.38%)
Nov 24, 2010 0.7700 0.7990 0.7990 0.7990 120,411 +0.14(+21.06%)
Nov 23, 2010 0.6200 0.6600 0.6100 0.6600 53,968 +0.04(+7.14%)
Nov 22, 2010 0.6200 0.6300 0.5800 0.6160 38,977 -0.00(-0.65%)
Nov 19, 2010 0.6300 0.6590 0.6051 0.6200 46,362 +0.02(+3.33%)
Nov 18, 2010 0.5600 0.6270 0.5500 0.6000 134,456 +0.02(+3.45%)
Nov 17, 2010 0.6000 0.6799 0.5800 0.5800 127,153 -0.06(-9.38%)
Nov 16, 2010 0.7575 0.7670 0.5630 0.6400 294,447 -0.11(-14.78%)
Nov 15, 2010 0.9800 0.9800 0.7500 0.7510 194,452 -0.17(-18.37%)
Nov 12, 2010 0.9500 0.9500 0.8990 0.9200 129,186 +0.05(+5.75%)
Nov 11, 2010 1.160 1.250 0.8650 0.8700 724,901 -0.50(-36.50%)
Nov 10, 2010 1.430 1.490 1.370 1.370 32,627 -0.09(-6.16%)
Nov 09, 2010 1.440 1.520 1.430 1.460 43,224 +0.04(+2.82%)
Nov 08, 2010 1.400 1.440 1.360 1.420 23,337 +0.07(+5.19%)
Nov 05, 2010 1.400 1.420 1.350 1.350 36,011 -0.02(-1.46%)
Nov 04, 2010 1.450 1.450 1.360 1.370 21,618 -0.01(-0.72%)
Nov 03, 2010 1.410 1.430 1.350 1.380 27,284 -0.04(-2.82%)
Nov 02, 2010 1.480 1.480 1.360 1.420 44,227 +0.06(+4.41%)
Nov 01, 2010 1.450 1.450 1.350 1.360 29,000 -0.04(-2.86%)
Oct 29, 2010 1.460 1.470 1.380 1.400 13,203 -0.05(-3.45%)
Oct 28, 2010 1.478 1.478 1.450 1.450 450 -0.05(-3.33%)
Oct 27, 2010 1.530 1.560 1.340 1.500 66,842 -0.05(-3.23%)
Oct 25, 2010 1.480 1.650 1.450 1.550 53,514 +0.07(+4.73%)
Oct 22, 2010 1.480 1.500 1.430 1.480 14,686 +0.02(+1.37%)
Oct 21, 2010 1.450 1.460 1.450 1.460 13,600 +0.01(+0.69%)
Oct 20, 2010 1.450 1.480 1.361 1.450 25,432 +0.02(+1.40%)
Oct 19, 2010 1.380 1.440 1.340 1.430 7,612 +0.08(+5.93%)
Oct 18, 2010 1.450 1.450 1.350 1.350 11,304 -0.07(-4.93%)
Oct 15, 2010 1.480 1.480 1.400 1.420 27,101 -0.03(-2.06%)
Oct 14, 2010 1.500 1.500 1.450 1.450 23,527 -0.04(-2.68%)
Oct 13, 2010 1.450 1.500 1.450 1.490 35,819 +0.04(+2.75%)
Oct 12, 2010 1.430 1.470 1.420 1.450 8,373 +0.03(+2.11%)
Oct 11, 2010 1.410 1.480 1.410 1.420 4,700 -0.02(-1.38%)
Oct 08, 2010 1.430 1.440 1.410 1.440 17,504 +0.01(+0.69%)
Oct 07, 2010 1.420 1.430 1.400 1.430 21,390 +0.01(+0.70%)
Oct 06, 2010 1.390 1.420 1.370 1.420 34,575 -0.01(-0.70%)
Oct 05, 2010 1.490 1.500 1.360 1.430 58,669 -0.02(-1.37%)
Oct 04, 2010 1.420 1.600 1.350 1.450 72,886 +0.02(+1.40%)
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.