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

Celsius Holdings Inc (NQ: CELH )

74.38 +2.04 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2017 4.640 4.880 4.640 4.830 76,303 +0.28(+6.15%)
Nov 29, 2017 5.300 5.300 4.380 4.550 199,151 -0.74(-13.99%)
Nov 28, 2017 5.200 5.360 5.160 5.290 136,259 +0.04(+0.76%)
Nov 27, 2017 5.280 5.480 5.081 5.250 82,259 -0.07(-1.32%)
Nov 24, 2017 5.390 5.390 5.250 5.320 16,541 +0.02(+0.28%)
Nov 22, 2017 5.300 5.390 5.230 5.305 12,404 +0.04(+0.66%)
Nov 21, 2017 5.360 5.400 5.200 5.270 27,927 +0.00(+0.00%)
Nov 20, 2017 5.050 5.300 4.820 5.270 33,360 +0.04(+0.76%)
Nov 17, 2017 5.310 5.432 5.230 5.230 89,508 -0.32(-5.77%)
Nov 16, 2017 5.380 5.740 5.380 5.550 34,838 +0.21(+3.93%)
Nov 15, 2017 5.450 5.450 5.213 5.340 24,682 -0.06(-1.11%)
Nov 14, 2017 5.440 5.500 5.400 5.400 52,023 -0.13(-2.35%)
Nov 13, 2017 5.400 5.660 5.400 5.530 37,460 +0.12(+2.22%)
Nov 10, 2017 5.490 5.550 5.400 5.410 48,192 -0.13(-2.35%)
Nov 09, 2017 5.740 5.769 5.460 5.540 75,258 +0.01(+0.18%)
Nov 08, 2017 5.260 5.800 5.260 5.530 117,703 +0.29(+5.53%)
Nov 07, 2017 5.150 5.270 5.080 5.240 44,470 +0.17(+3.35%)
Nov 06, 2017 4.970 5.160 4.970 5.070 45,781 +0.02(+0.40%)
Nov 03, 2017 5.118 5.230 4.930 5.050 68,124 -0.18(-3.44%)
Nov 02, 2017 4.920 5.260 4.880 5.230 38,046 +0.28(+5.66%)
Nov 01, 2017 5.279 5.279 4.810 4.950 58,193 -0.29(-5.53%)
Oct 31, 2017 5.040 5.490 4.900 5.240 46,333 +0.45(+9.39%)
Oct 30, 2017 5.120 5.150 4.410 4.790 156,297 -0.36(-6.99%)
Oct 27, 2017 5.150 5.150 4.900 5.150 92,760 +0.11(+2.18%)
Oct 26, 2017 5.390 5.400 4.800 5.040 150,330 -0.38(-7.01%)
Oct 25, 2017 5.290 5.425 5.210 5.420 68,654 +0.10(+1.88%)
Oct 24, 2017 5.450 5.450 5.310 5.320 26,415 -0.06(-1.12%)
Oct 23, 2017 5.360 5.520 5.310 5.380 35,445 -0.03(-0.55%)
Oct 20, 2017 5.560 5.580 5.370 5.410 20,772 -0.22(-3.91%)
Oct 19, 2017 5.400 5.640 5.350 5.630 42,921 +0.18(+3.30%)
Oct 18, 2017 5.310 5.549 5.310 5.450 22,433 +0.16(+3.02%)
Oct 17, 2017 5.330 5.500 5.290 5.290 73,889 -0.08(-1.49%)
Oct 16, 2017 5.570 5.736 5.330 5.370 95,233 -0.28(-4.96%)
Oct 13, 2017 6.000 6.000 5.600 5.650 80,322 -0.25(-4.24%)
Oct 12, 2017 5.500 6.000 5.500 5.900 146,956 +0.51(+9.46%)
Oct 11, 2017 5.340 5.480 5.310 5.390 23,566 +0.05(+0.94%)
Oct 10, 2017 5.330 5.440 5.300 5.340 36,754 -0.02(-0.37%)
Oct 09, 2017 5.510 5.550 5.330 5.360 35,992 -0.20(-3.60%)
Oct 06, 2017 5.400 5.590 5.300 5.560 45,912 +0.07(+1.28%)
Oct 05, 2017 5.640 5.760 5.450 5.490 27,424 -0.21(-3.68%)
Oct 04, 2017 5.500 5.720 5.370 5.700 45,080 +0.14(+2.52%)
Oct 03, 2017 5.790 5.809 5.500 5.560 144,332 -0.28(-4.79%)
Oct 02, 2017 5.770 6.199 5.770 5.840 41,397 -0.07(-1.18%)
Sep 29, 2017 5.790 6.000 5.790 5.910 85,023 -0.01(-0.17%)
Sep 28, 2017 5.790 6.050 5.790 5.920 109,865 +0.13(+2.25%)
Sep 27, 2017 5.730 5.970 5.640 5.790 53,125 +0.06(+1.05%)
Sep 26, 2017 5.400 5.830 5.400 5.730 77,421 +0.33(+6.11%)
Sep 25, 2017 5.480 5.480 5.310 5.400 38,629 +0.00(+0.00%)
Sep 22, 2017 5.470 5.600 5.310 5.400 76,204 -0.14(-2.53%)
Sep 21, 2017 5.550 5.810 5.370 5.540 162,719 -0.08(-1.42%)
Sep 20, 2017 5.620 5.770 5.500 5.620 53,330 +0.04(+0.72%)
Sep 19, 2017 5.980 6.010 5.580 5.580 193,356 -0.28(-4.78%)
Sep 18, 2017 5.820 6.266 5.774 5.860 202,772 +0.08(+1.38%)
Sep 15, 2017 5.760 5.990 5.730 5.780 388,834 +0.00(+0.00%)
Sep 14, 2017 6.600 6.631 5.720 5.780 234,534 -0.70(-10.80%)
Sep 13, 2017 6.530 6.650 6.280 6.480 182,146 +0.00(+0.00%)
Sep 12, 2017 6.620 6.740 6.210 6.480 178,270 -0.13(-1.97%)
Sep 11, 2017 6.700 7.000 6.500 6.610 305,022 +0.13(+2.01%)
Sep 08, 2017 6.070 6.730 5.900 6.480 305,282 +0.60(+10.20%)
Sep 07, 2017 5.560 6.250 5.410 5.880 264,049 +0.45(+8.29%)
Sep 06, 2017 5.770 5.800 5.280 5.430 206,850 -0.06(-1.09%)
Sep 05, 2017 5.040 5.960 5.020 5.490 333,785 +0.45(+8.93%)
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.