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

Celsius Holdings Inc (NQ: CELH )

75.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2010 1.350 1.380 1.350 1.350 5,800 +0.00(+0.00%)
Sep 29, 2010 1.320 1.350 1.260 1.350 29,717 +0.07(+5.47%)
Sep 28, 2010 1.380 1.390 1.160 1.280 83,784 -0.12(-8.57%)
Sep 27, 2010 1.370 1.417 1.330 1.400 7,243 +0.03(+2.19%)
Sep 24, 2010 1.350 1.380 1.350 1.370 11,659 +0.02(+1.48%)
Sep 23, 2010 1.400 1.400 1.340 1.350 22,516 -0.05(-3.57%)
Sep 22, 2010 1.320 1.410 1.320 1.400 13,717 +0.05(+3.70%)
Sep 21, 2010 1.390 1.410 1.350 1.350 25,889 -0.01(-0.74%)
Sep 20, 2010 1.400 1.600 1.300 1.360 75,097 -0.01(-0.73%)
Sep 17, 2010 1.600 1.740 1.370 1.370 46,323 -0.26(-15.95%)
Sep 15, 2010 1.740 1.740 1.600 1.630 3,696 -0.02(-1.21%)
Sep 14, 2010 1.690 1.690 1.601 1.650 2,819 -0.07(-4.07%)
Sep 13, 2010 1.630 1.790 1.600 1.720 32,064 +0.11(+6.83%)
Sep 10, 2010 1.669 2.000 1.420 1.610 67,283 -0.08(-4.73%)
Sep 09, 2010 1.760 1.770 1.680 1.690 4,000 -0.06(-3.60%)
Sep 08, 2010 1.610 1.810 1.610 1.753 6,163 +0.09(+5.61%)
Sep 07, 2010 1.640 1.760 1.600 1.660 16,427 +0.01(+0.61%)
Sep 03, 2010 1.750 1.750 1.650 1.650 7,103 -0.02(-1.20%)
Sep 02, 2010 1.700 1.700 1.644 1.670 12,650 -0.03(-1.76%)
Sep 01, 2010 1.820 1.820 1.645 1.700 22,089 +0.02(+1.19%)
Aug 31, 2010 1.720 1.850 1.680 1.680 20,423 -0.07(-4.00%)
Aug 30, 2010 1.810 1.845 1.740 1.750 35,200 -0.11(-5.91%)
Aug 27, 2010 1.900 1.920 1.800 1.860 5,929 -0.01(-0.53%)
Aug 26, 2010 1.860 1.880 1.860 1.870 2,287 +0.02(+1.09%)
Aug 25, 2010 1.820 1.881 1.820 1.850 5,255 -0.00(-0.03%)
Aug 24, 2010 1.990 1.990 1.850 1.850 30,509 -0.10(-5.03%)
Aug 23, 2010 2.000 2.000 1.810 1.948 11,834 -0.05(-2.58%)
Aug 20, 2010 2.180 2.190 1.927 2.000 7,500 +0.04(+2.04%)
Aug 19, 2010 2.000 2.040 1.850 1.960 19,643 -0.04(-2.00%)
Aug 18, 2010 1.790 2.140 1.790 2.000 8,600 -0.02(-0.99%)
Aug 17, 2010 2.030 2.270 1.950 2.020 13,667 +0.07(+3.59%)
Aug 16, 2010 1.860 1.960 1.760 1.950 18,610 +0.00(+0.00%)
Aug 13, 2010 1.960 1.990 1.850 1.950 24,165 +0.05(+2.63%)
Aug 12, 2010 2.250 2.300 1.900 1.900 76,572 -0.33(-14.80%)
Aug 11, 2010 2.200 2.230 2.150 2.230 9,015 +0.03(+1.36%)
Aug 10, 2010 2.210 2.250 2.200 2.200 12,898 -0.01(-0.45%)
Aug 09, 2010 2.440 2.450 2.210 2.210 15,568 -0.13(-5.56%)
Aug 06, 2010 2.340 2.400 2.280 2.340 9,589 -0.08(-3.31%)
Aug 05, 2010 2.330 2.450 2.100 2.420 25,304 +0.12(+5.22%)
Aug 04, 2010 2.160 2.300 2.100 2.300 19,750 +0.02(+0.88%)
Aug 03, 2010 2.150 2.450 2.100 2.280 6,090 +0.17(+8.05%)
Aug 02, 2010 2.150 2.150 2.050 2.110 5,050 -0.04(-1.86%)
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%)
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.