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

Cool Holdings Inc (NQ: AWSM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 2.620 2.990 2.610 2.980 619,180 +0.33(+12.45%)
Jan 30, 2019 2.710 2.960 2.560 2.650 366,335 +0.04(+1.53%)
Jan 29, 2019 3.020 3.500 2.480 2.610 1,784,165 -0.43(-14.14%)
Jan 28, 2019 2.410 3.370 2.410 3.040 4,944,502 +0.55(+22.09%)
Jan 25, 2019 2.190 2.550 2.110 2.490 732,900 +0.30(+13.70%)
Jan 24, 2019 2.100 2.250 2.020 2.190 192,142 +0.13(+6.31%)
Jan 23, 2019 2.030 2.390 1.980 2.060 436,416 +0.04(+1.98%)
Jan 22, 2019 2.040 2.090 1.960 2.020 108,270 -0.04(-1.94%)
Jan 18, 2019 2.250 2.250 1.820 2.060 399,300 -0.14(-6.36%)
Jan 17, 2019 2.350 2.740 2.030 2.200 1,525,891 -0.18(-7.56%)
Jan 16, 2019 1.710 2.480 1.650 2.380 1,059,148 +0.66(+38.37%)
Jan 15, 2019 1.810 1.910 1.650 1.720 120,353 -0.03(-1.71%)
Jan 14, 2019 1.600 1.890 1.560 1.750 145,622 +0.13(+8.02%)
Jan 11, 2019 1.630 1.640 1.510 1.620 304,200 -0.02(-1.22%)
Jan 10, 2019 1.660 1.720 1.570 1.640 346,845 -0.01(-0.61%)
Jan 09, 2019 1.660 1.680 1.610 1.650 106,373 +0.03(+1.85%)
Jan 08, 2019 1.720 1.780 1.600 1.620 151,203 -0.09(-5.26%)
Jan 07, 2019 1.900 2.051 1.670 1.710 337,517 -0.17(-9.04%)
Jan 04, 2019 1.710 1.910 1.700 1.880 239,300 +0.17(+9.94%)
Jan 03, 2019 1.880 1.880 1.670 1.710 219,724 -0.24(-12.31%)
Jan 02, 2019 1.800 2.000 1.730 1.950 529,310 +0.01(+0.52%)
Dec 31, 2018 1.780 2.330 1.720 1.940 1,235,600 -0.08(-3.96%)
Dec 28, 2018 1.370 2.780 1.340 2.020 5,527,500 +0.69(+51.88%)
Dec 27, 2018 1.380 1.380 1.260 1.330 86,071 -0.05(-3.40%)
Dec 26, 2018 1.180 1.386 1.180 1.377 133,019 +0.21(+17.68%)
Dec 24, 2018 1.150 1.300 1.150 1.170 41,300 -0.01(-0.85%)
Dec 21, 2018 1.310 1.370 1.150 1.180 184,700 -0.14(-10.61%)
Dec 20, 2018 1.380 1.510 1.300 1.320 210,378 -0.10(-7.04%)
Dec 19, 2018 1.470 1.490 1.360 1.420 123,633 -0.01(-0.70%)
Dec 18, 2018 1.550 1.632 1.381 1.430 84,198 -0.10(-6.54%)
Dec 17, 2018 1.490 1.650 1.490 1.530 116,401 +0.03(+2.00%)
Dec 14, 2018 1.640 1.850 1.500 1.500 119,400 -0.17(-10.18%)
Dec 13, 2018 1.700 1.850 1.645 1.670 124,351 -0.03(-1.76%)
Dec 12, 2018 1.640 1.740 1.570 1.700 631,939 +0.07(+4.29%)
Dec 11, 2018 1.750 1.870 1.580 1.630 153,806 -0.07(-4.12%)
Dec 10, 2018 1.730 1.800 1.530 1.700 205,299 -0.13(-7.10%)
Dec 07, 2018 2.100 2.100 1.800 1.830 339,100 -0.24(-11.59%)
Dec 06, 2018 2.600 2.650 2.018 2.070 502,147 -0.59(-22.18%)
Dec 04, 2018 2.710 2.740 2.650 2.660 73,800 -0.05(-1.85%)
Dec 03, 2018 3.070 3.075 2.700 2.710 134,137 -0.14(-4.91%)
Nov 30, 2018 3.050 3.050 2.810 2.850 42,700 -0.16(-5.32%)
Nov 29, 2018 3.070 3.070 2.790 3.010 161,762 +0.08(+2.73%)
Nov 28, 2018 2.920 3.040 2.770 2.930 85,550 +0.06(+2.09%)
Nov 27, 2018 2.910 2.930 2.780 2.870 58,720 -0.15(-4.97%)
Nov 26, 2018 3.330 3.340 2.770 3.020 84,511 -0.19(-5.92%)
Nov 23, 2018 3.080 3.380 3.080 3.210 33,400 +0.08(+2.56%)
Nov 21, 2018 3.130 3.130 3.130 0 +0.38(+13.82%)
Nov 20, 2018 2.940 2.940 2.650 2.750 144,274 -0.25(-8.33%)
Nov 19, 2018 3.200 3.270 2.910 3.000 98,104 -0.25(-7.69%)
Nov 16, 2018 3.240 3.660 3.100 3.250 137,100 -0.11(-3.27%)
Nov 15, 2018 3.420 3.450 3.120 3.360 80,668 -0.10(-2.89%)
Nov 14, 2018 3.680 3.743 3.420 3.460 198,343 -0.16(-4.42%)
Nov 13, 2018 3.900 3.920 3.610 3.620 87,442 -0.24(-6.22%)
Nov 12, 2018 4.210 4.316 3.810 3.860 293,689 -0.39(-9.18%)
Nov 09, 2018 4.060 4.370 4.020 4.250 199,700 +0.15(+3.66%)
Nov 08, 2018 4.060 4.180 3.860 4.100 120,350 -0.19(-4.43%)
Nov 07, 2018 4.200 4.430 4.000 4.290 95,786 +0.14(+3.37%)
Nov 06, 2018 4.000 5.200 4.000 4.150 176,121 +0.08(+1.97%)
Nov 05, 2018 4.240 4.305 3.770 4.070 181,953 -0.11(-2.63%)
Nov 02, 2018 4.390 4.485 4.110 4.180 73,300 -0.22(-5.00%)
Nov 01, 2018 4.050 4.480 3.950 4.400 266,903 +0.47(+11.96%)
Oct 31, 2018 4.480 4.690 3.700 3.930 305,855 -0.35(-8.18%)
Oct 30, 2018 3.500 4.380 3.480 4.280 350,248 +0.74(+20.90%)
Oct 29, 2018 4.140 4.440 3.450 3.540 204,154 -0.61(-14.70%)
Oct 26, 2018 4.440 4.490 4.050 4.150 140,100 -0.25(-5.68%)
Oct 25, 2018 4.600 4.940 4.400 4.400 101,948 -0.28(-5.98%)
Oct 24, 2018 4.830 5.300 4.680 4.680 152,356 -0.21(-4.29%)
Oct 23, 2018 5.000 5.000 4.530 4.890 188,937 -0.27(-5.23%)
Oct 22, 2018 5.700 5.702 5.000 5.160 382,143 -0.63(-10.88%)
Oct 19, 2018 6.240 6.480 5.620 5.790 205,600 -0.41(-6.61%)
Oct 18, 2018 6.640 6.700 6.110 6.200 79,138 -0.38(-5.78%)
Oct 17, 2018 6.350 6.800 5.760 6.580 178,229 +0.17(+2.65%)
Oct 16, 2018 6.550 6.700 6.120 6.410 153,021 -0.19(-2.88%)
Oct 15, 2018 7.140 7.140 5.580 6.600 595,191 -0.70(-9.59%)
Oct 12, 2018 7.150 7.670 7.050 7.300 261,700 +0.51(+7.51%)
Oct 11, 2018 6.890 7.220 6.500 6.790 242,527 -0.54(-7.37%)
Oct 10, 2018 7.990 7.990 6.660 7.330 240,632 -0.72(-8.94%)
Oct 09, 2018 8.000 8.300 7.839 8.050 122,318 -0.05(-0.62%)
Oct 08, 2018 8.200 8.660 7.760 8.100 190,281 -0.05(-0.61%)
Oct 05, 2018 7.650 9.320 7.400 8.150 432,100 +0.50(+6.54%)
Oct 04, 2018 8.960 9.260 7.550 7.650 553,213 -1.50(-16.39%)
Oct 03, 2018 10.45 10.69 9.000 9.150 511,300 -1.39(-13.19%)
Oct 02, 2018 11.70 11.70 10.40 10.54 267,601 -0.96(-8.35%)
Oct 01, 2018 11.70 11.95 10.00 11.50 438,337 +0.23(+2.04%)
Sep 28, 2018 13.00 14.60 11.00 11.27 1,315,000 -1.12(-9.04%)
Sep 27, 2018 10.55 12.65 9.860 12.39 987,780 +1.84(+17.44%)
Sep 26, 2018 11.10 11.35 9.740 10.55 528,434 +0.25(+2.43%)
Sep 25, 2018 13.36 14.44 9.500 10.30 1,443,678 -1.79(-14.81%)
Sep 24, 2018 14.00 16.50 10.78 12.09 2,407,093 -6.91(-36.37%)
Sep 21, 2018 11.25 22.61 11.11 19.00 10,247,900 +8.50(+80.95%)
Sep 20, 2018 7.150 10.87 7.100 10.50 4,675,971 +3.65(+53.28%)
Sep 19, 2018 6.180 7.190 6.000 6.850 1,677,382 +0.98(+16.70%)
Sep 18, 2018 7.100 7.100 5.500 5.870 1,596,887 -1.21(-17.09%)
Sep 17, 2018 6.450 7.560 6.010 7.080 6,634,980 +1.90(+36.68%)
Sep 14, 2018 4.760 5.250 4.700 5.180 334,400 +0.43(+9.05%)
Sep 13, 2018 4.500 4.750 4.410 4.750 194,467 +0.29(+6.50%)
Sep 12, 2018 4.250 4.580 4.100 4.460 336,815 +0.16(+3.72%)
Sep 11, 2018 4.300 4.330 4.050 4.300 138,912 +0.10(+2.38%)
Sep 10, 2018 4.240 4.260 4.000 4.200 52,462 +0.06(+1.45%)
Sep 07, 2018 3.930 4.150 3.800 4.140 88,900 +0.13(+3.24%)
Sep 06, 2018 3.900 4.010 3.800 4.010 80,525 +0.13(+3.35%)
Sep 05, 2018 3.710 3.880 3.670 3.880 108,177 +0.13(+3.47%)
Sep 04, 2018 3.640 3.800 3.550 3.750 57,006 +0.05(+1.35%)
Aug 31, 2018 3.700 3.700 3.700 0 -0.01(-0.27%)
Aug 30, 2018 3.600 3.710 3.540 3.710 17,529 +0.11(+3.06%)
Aug 29, 2018 3.380 3.640 3.380 3.600 44,359 +0.14(+4.05%)
Aug 28, 2018 3.400 3.650 3.390 3.460 17,583 +0.07(+2.06%)
Aug 27, 2018 3.600 3.700 3.390 3.390 39,335 -0.16(-4.51%)
Aug 24, 2018 3.500 3.550 3.430 3.550 12,200 +0.07(+2.01%)
Aug 23, 2018 3.500 3.550 3.470 3.480 12,140 -0.01(-0.29%)
Aug 22, 2018 3.395 3.540 3.395 3.490 13,650 +0.09(+2.65%)
Aug 21, 2018 3.630 3.630 3.301 3.400 44,132 -0.22(-6.08%)
Aug 20, 2018 3.820 3.820 3.560 3.620 32,746 -0.20(-5.24%)
Aug 17, 2018 3.780 3.820 3.580 3.820 36,900 -0.08(-2.05%)
Aug 16, 2018 4.010 4.070 3.620 3.900 212,645 -0.10(-2.50%)
Aug 15, 2018 4.070 4.249 3.866 4.000 26,377 -0.13(-3.04%)
Aug 14, 2018 4.151 4.151 4.010 4.125 13,061 +0.11(+2.62%)
Aug 13, 2018 4.240 4.240 4.000 4.020 14,735 -0.27(-6.29%)
Aug 10, 2018 4.240 4.330 4.030 4.290 29,200 -0.01(-0.23%)
Aug 09, 2018 4.210 4.300 4.050 4.300 38,264 +0.19(+4.62%)
Aug 08, 2018 4.180 4.250 3.978 4.110 12,438 +0.02(+0.49%)
Aug 07, 2018 3.940 4.090 3.920 4.090 28,133 -0.01(-0.24%)
Aug 06, 2018 3.970 4.100 3.900 4.100 12,844 +0.10(+2.50%)
Aug 03, 2018 4.170 4.490 4.000 4.000 118,300 -0.18(-4.31%)
Aug 02, 2018 3.790 4.230 3.790 4.180 79,109 +0.44(+11.76%)
Aug 01, 2018 3.880 4.100 3.700 3.740 18,783 -0.17(-4.35%)
Jul 31, 2018 3.910 4.000 3.750 3.910 34,950 +0.09(+2.36%)
Jul 30, 2018 4.060 4.060 3.710 3.820 24,836 -0.28(-6.83%)
Jul 27, 2018 4.190 4.210 3.870 4.100 31,600 -0.10(-2.38%)
Jul 26, 2018 4.018 4.486 4.018 4.200 33,503 -0.29(-6.46%)
Jul 25, 2018 4.800 5.000 4.240 4.490 85,768 -0.40(-8.18%)
Jul 24, 2018 4.950 5.240 4.770 4.890 112,450 -0.03(-0.61%)
Jul 23, 2018 4.700 5.000 4.573 4.920 109,951 +0.62(+14.42%)
Jul 20, 2018 4.485 4.699 4.230 4.300 36,826 -0.15(-3.37%)
Jul 19, 2018 4.640 4.640 4.360 4.450 29,468 -0.01(-0.22%)
Jul 18, 2018 4.590 4.590 4.384 4.460 25,884 -0.07(-1.55%)
Jul 17, 2018 4.580 4.650 4.306 4.530 58,538 -0.02(-0.44%)
Jul 16, 2018 4.900 4.900 4.500 4.550 45,525 -0.35(-7.14%)
Jul 13, 2018 4.600 4.900 4.390 4.900 173,809 +0.30(+6.52%)
Jul 12, 2018 4.480 4.600 4.291 4.600 109,670 +0.20(+4.55%)
Jul 11, 2018 4.200 4.600 4.080 4.400 120,633 +0.28(+6.80%)
Jul 10, 2018 4.060 4.184 3.859 4.120 96,222 +0.07(+1.73%)
Jul 09, 2018 4.080 4.080 3.710 4.050 120,539 +0.16(+4.11%)
Jul 06, 2018 3.680 3.890 3.580 3.890 73,884 +0.30(+8.36%)
Jul 05, 2018 3.530 3.723 3.455 3.590 22,005 +0.14(+4.06%)
Jul 03, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Jul 02, 2018 3.520 3.520 3.250 3.420 29,723 -0.12(-3.39%)
Jun 29, 2018 3.490 3.550 3.311 3.540 77,217 +0.07(+2.02%)
Jun 28, 2018 3.700 3.700 3.468 3.470 149,860 -0.23(-6.22%)
Jun 27, 2018 3.960 3.990 3.670 3.700 101,659 -0.23(-5.85%)
Jun 26, 2018 3.880 3.950 3.660 3.930 120,997 +0.06(+1.57%)
Jun 25, 2018 3.600 3.900 3.460 3.869 141,307 +0.29(+8.08%)
Jun 22, 2018 3.441 3.600 3.423 3.580 79,748 +0.09(+2.58%)
Jun 21, 2018 3.600 3.650 3.420 3.490 201,026 -0.10(-2.79%)
Jun 20, 2018 3.430 3.590 3.231 3.590 100,574 +0.16(+4.66%)
Jun 19, 2018 3.460 3.460 3.110 3.430 92,276 -0.01(-0.29%)
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.