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 (%)
Mar 29, 2019 3.540 3.550 3.310 3.500 255,600 -0.03(-0.85%)
Mar 28, 2019 3.520 3.700 3.320 3.530 445,908 +0.12(+3.52%)
Mar 27, 2019 2.900 3.460 2.900 3.410 410,328 +0.54(+18.82%)
Mar 26, 2019 3.080 3.090 2.800 2.870 175,072 -0.22(-7.12%)
Mar 25, 2019 3.240 3.270 3.060 3.090 115,703 -0.09(-2.83%)
Mar 22, 2019 3.350 3.467 3.090 3.180 590,500 -0.21(-6.19%)
Mar 21, 2019 3.220 3.470 3.100 3.390 179,476 +0.17(+5.28%)
Mar 20, 2019 3.100 3.370 3.090 3.220 165,464 +0.12(+3.87%)
Mar 19, 2019 3.510 3.550 3.010 3.100 470,552 -0.41(-11.68%)
Mar 18, 2019 3.670 3.890 3.450 3.510 193,358 -0.14(-3.84%)
Mar 15, 2019 3.700 3.845 3.450 3.650 354,100 -0.11(-2.93%)
Mar 14, 2019 4.000 4.170 3.720 3.760 723,421 -0.41(-9.83%)
Mar 13, 2019 4.150 4.840 3.960 4.170 2,397,152 +0.26(+6.65%)
Mar 12, 2019 3.550 4.280 3.510 3.910 1,025,506 +0.34(+9.52%)
Mar 11, 2019 3.350 3.990 3.340 3.570 487,939 +0.26(+7.85%)
Mar 08, 2019 3.820 3.900 3.300 3.310 470,800 -0.64(-16.20%)
Mar 07, 2019 3.660 4.100 3.450 3.950 1,026,451 -0.04(-1.00%)
Mar 06, 2019 3.750 4.480 3.210 3.990 2,388,494 -0.04(-0.99%)
Mar 05, 2019 4.160 4.650 3.590 4.030 9,354,380 +0.81(+25.16%)
Mar 04, 2019 2.830 3.250 2.680 3.220 1,701,416 +0.66(+25.78%)
Mar 01, 2019 2.610 2.630 2.470 2.560 115,000 -0.03(-1.16%)
Feb 28, 2019 2.570 2.680 2.410 2.590 72,412 -0.02(-0.77%)
Feb 27, 2019 2.630 2.700 2.520 2.610 80,831 -0.03(-1.14%)
Feb 26, 2019 2.660 2.850 2.600 2.640 124,592 +0.03(+1.15%)
Feb 25, 2019 2.770 2.770 2.535 2.610 59,367 -0.18(-6.45%)
Feb 22, 2019 2.880 2.880 2.500 2.790 182,900 -0.05(-1.76%)
Feb 21, 2019 2.580 2.860 2.480 2.840 1,272,107 +0.31(+12.25%)
Feb 20, 2019 2.160 2.630 2.140 2.530 409,585 +0.36(+16.59%)
Feb 19, 2019 2.100 2.240 2.100 2.170 74,949 +0.02(+0.93%)
Feb 15, 2019 2.250 2.330 2.100 2.150 98,700 -0.10(-4.44%)
Feb 14, 2019 2.330 2.368 2.250 2.250 58,276 -0.08(-3.43%)
Feb 13, 2019 2.370 2.440 2.303 2.330 122,643 -0.04(-1.69%)
Feb 12, 2019 2.410 2.510 2.320 2.370 115,164 +0.00(+0.00%)
Feb 11, 2019 2.430 2.458 2.310 2.370 79,936 -0.06(-2.47%)
Feb 08, 2019 2.350 2.510 2.345 2.430 83,800 +0.05(+2.10%)
Feb 07, 2019 2.470 2.500 2.200 2.380 264,617 -0.09(-3.64%)
Feb 06, 2019 2.630 2.694 2.420 2.470 210,389 -0.17(-6.44%)
Feb 05, 2019 2.580 2.730 2.580 2.640 125,676 +0.02(+0.76%)
Feb 04, 2019 2.840 2.884 2.550 2.620 267,385 -0.23(-8.07%)
Feb 01, 2019 2.970 2.970 2.720 2.850 230,700 -0.13(-4.36%)
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%)
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.