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

Celsius Holdings Inc (NQ: CELH )

77.13 +0.18 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 30, 2010 2.180 2.180 2.005 2.150 4,065 -0.01(-0.46%)
Jul 29, 2010 2.110 2.160 1.880 2.160 11,150 +0.11(+5.37%)
Jul 28, 2010 1.940 2.109 1.860 2.050 23,450 +0.06(+3.06%)
Jul 27, 2010 1.860 2.000 1.860 1.989 4,124 +0.07(+3.59%)
Jul 26, 2010 2.000 2.000 1.850 1.920 9,343 -0.08(-4.00%)
Jul 23, 2010 1.950 2.000 1.885 2.000 6,659 +0.05(+2.56%)
Jul 22, 2010 1.850 1.990 1.850 1.950 17,420 +0.10(+5.41%)
Jul 21, 2010 2.050 2.050 1.800 1.850 19,470 -0.20(-9.76%)
Jul 20, 2010 1.950 2.050 1.940 2.050 22,516 +0.00(+0.00%)
Jul 19, 2010 2.020 2.170 2.020 2.050 23,437 +0.03(+1.49%)
Jul 16, 2010 2.220 2.260 1.990 2.020 44,500 -0.33(-14.04%)
Jul 15, 2010 2.430 2.740 2.220 2.350 27,661 -0.05(-2.08%)
Jul 14, 2010 2.040 2.470 2.040 2.400 24,425 +0.37(+18.23%)
Jul 13, 2010 1.990 2.150 1.950 2.030 27,038 +0.08(+4.11%)
Jul 12, 2010 1.950 2.000 1.950 1.950 36,191 -0.00(-0.01%)
Jul 09, 2010 1.940 2.000 1.920 1.950 20,464 +0.01(+0.52%)
Jul 08, 2010 1.870 2.000 1.870 1.940 18,812 +0.14(+7.78%)
Jul 07, 2010 1.800 1.850 1.761 1.800 11,328 +0.04(+2.27%)
Jul 06, 2010 1.830 1.920 1.760 1.760 12,269 -0.03(-1.67%)
Jul 02, 2010 2.000 2.000 1.750 1.790 11,492 +0.07(+4.07%)
Jul 01, 2010 1.760 1.840 1.680 1.720 36,091 -0.11(-6.01%)
Jun 30, 2010 1.750 1.840 1.740 1.830 41,675 +0.03(+1.67%)
Jun 29, 2010 1.820 1.820 1.664 1.800 14,618 -0.03(-1.64%)
Jun 25, 2010 1.590 1.840 1.590 1.830 15,889 +0.24(+15.09%)
Jun 24, 2010 1.540 1.590 1.460 1.590 21,032 +0.03(+1.92%)
Jun 23, 2010 1.610 1.610 1.541 1.560 13,425 +0.05(+3.30%)
Jun 22, 2010 1.530 1.650 1.500 1.510 51,055 -0.03(-1.94%)
Jun 21, 2010 1.680 1.780 1.540 1.540 35,812 -0.12(-7.23%)
Jun 18, 2010 1.926 2.000 1.590 1.660 73,710 -0.25(-13.09%)
Jun 17, 2010 2.040 2.050 1.910 1.910 11,103 -0.09(-4.50%)
Jun 16, 2010 2.000 2.010 1.960 2.000 7,443 +0.00(+0.00%)
Jun 15, 2010 2.010 2.070 1.921 2.000 9,118 +0.01(+0.50%)
Jun 14, 2010 1.990 2.070 1.920 1.990 30,400 +0.00(+0.00%)
Jun 11, 2010 1.850 1.990 1.850 1.990 19,638 +0.14(+7.57%)
Jun 10, 2010 1.850 1.990 1.850 1.850 23,344 +0.00(+0.00%)
Jun 09, 2010 1.960 2.030 1.800 1.850 60,067 -0.12(-6.09%)
Jun 08, 2010 2.100 2.100 1.830 1.970 101,031 -0.13(-6.19%)
Jun 07, 2010 2.200 2.200 2.050 2.100 11,174 -0.10(-4.55%)
Jun 04, 2010 2.260 2.327 2.200 2.200 14,891 -0.07(-3.22%)
Jun 03, 2010 2.380 2.390 2.273 2.273 9,925 +0.01(+0.58%)
Jun 02, 2010 2.280 2.500 2.260 2.260 31,930 -0.04(-1.74%)
Jun 01, 2010 2.330 2.400 2.300 2.300 6,776 -0.03(-1.29%)
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%)
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.