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 (%)
Jun 28, 2019 1.670 1.760 1.600 1.620 67,300 -0.01(-0.61%)
Jun 27, 2019 1.600 1.660 1.550 1.630 82,561 +0.05(+3.16%)
Jun 26, 2019 1.790 1.790 1.500 1.580 115,723 -0.09(-5.39%)
Jun 25, 2019 1.760 1.800 1.670 1.670 40,400 -0.08(-4.57%)
Jun 24, 2019 1.840 1.891 1.750 1.750 68,487 -0.12(-6.42%)
Jun 21, 2019 1.950 1.950 1.840 1.870 48,100 -0.07(-3.61%)
Jun 20, 2019 2.120 2.120 1.920 1.940 81,215 -0.02(-1.02%)
Jun 19, 2019 1.900 2.000 1.900 1.960 52,816 +0.03(+1.55%)
Jun 18, 2019 2.100 2.100 1.920 1.930 80,562 -0.08(-3.98%)
Jun 17, 2019 2.040 2.052 1.960 2.010 85,831 -0.01(-0.50%)
Jun 14, 2019 2.060 2.100 1.990 2.020 42,300 -0.04(-1.94%)
Jun 13, 2019 2.170 2.170 2.040 2.060 44,302 -0.08(-3.74%)
Jun 12, 2019 2.010 2.150 1.980 2.140 55,019 +0.11(+5.42%)
Jun 11, 2019 2.120 2.120 1.930 2.030 100,494 -0.04(-2.14%)
Jun 10, 2019 1.930 2.100 1.800 2.074 206,860 +0.14(+7.48%)
Jun 07, 2019 2.130 2.201 1.920 1.930 187,900 -0.23(-10.51%)
Jun 06, 2019 2.270 2.270 2.110 2.157 47,135 +0.01(+0.31%)
Jun 05, 2019 2.170 2.290 2.050 2.150 104,317 -0.01(-0.46%)
Jun 04, 2019 2.070 2.219 2.070 2.160 82,529 +0.09(+4.35%)
Jun 03, 2019 2.270 2.270 2.030 2.070 217,184 -0.23(-10.03%)
May 31, 2019 2.390 2.417 2.299 2.301 51,600 -0.13(-5.32%)
May 30, 2019 2.470 2.470 2.370 2.430 42,426 +0.02(+0.83%)
May 29, 2019 2.480 2.500 2.370 2.410 80,757 -0.07(-2.82%)
May 28, 2019 2.490 2.550 2.380 2.480 73,011 -0.01(-0.40%)
May 24, 2019 2.440 2.500 2.360 2.490 98,500 +0.08(+3.32%)
May 23, 2019 2.490 2.510 2.350 2.410 98,384 -0.03(-1.23%)
May 22, 2019 2.530 2.600 2.350 2.440 326,070 +0.02(+0.83%)
May 21, 2019 2.240 2.520 2.230 2.420 261,641 +0.18(+8.04%)
May 20, 2019 2.330 2.360 2.230 2.240 217,047 -0.09(-3.86%)
May 17, 2019 2.480 2.556 2.310 2.330 344,800 -0.24(-9.34%)
May 16, 2019 2.800 2.900 2.520 2.570 530,706 +0.05(+1.98%)
May 15, 2019 2.390 2.600 2.310 2.520 447,088 +0.14(+5.88%)
May 14, 2019 2.420 2.510 2.260 2.380 477,955 -0.07(-2.86%)
May 13, 2019 2.750 2.780 2.410 2.450 534,420 -0.54(-18.06%)
May 10, 2019 2.790 3.240 2.540 2.990 7,163,600 +0.68(+29.44%)
May 09, 2019 2.230 2.400 2.120 2.310 914,949 +0.01(+0.43%)
May 08, 2019 2.310 2.413 2.200 2.300 251,153 -0.01(-0.43%)
May 07, 2019 2.370 2.490 2.260 2.310 59,518 -0.15(-6.10%)
May 06, 2019 2.190 2.490 2.170 2.460 124,094 +0.15(+6.49%)
May 03, 2019 2.150 2.390 2.150 2.310 92,700 +0.16(+7.44%)
May 02, 2019 2.310 2.337 2.104 2.150 189,902 -0.19(-8.12%)
May 01, 2019 2.580 2.590 2.320 2.340 124,738 -0.21(-8.24%)
Apr 30, 2019 2.630 2.660 2.480 2.550 55,383 -0.10(-3.77%)
Apr 29, 2019 2.580 2.650 2.400 2.650 150,668 +0.06(+2.32%)
Apr 26, 2019 2.610 2.644 2.540 2.590 143,600 -0.08(-3.00%)
Apr 25, 2019 2.780 2.780 2.540 2.670 76,765 -0.10(-3.61%)
Apr 24, 2019 2.800 2.936 2.710 2.770 113,895 -0.05(-1.77%)
Apr 23, 2019 2.630 2.900 2.600 2.820 90,985 +0.21(+8.05%)
Apr 22, 2019 2.620 2.750 2.520 2.610 211,797 +0.00(+0.00%)
Apr 18, 2019 2.660 2.733 2.610 2.610 119,500 -0.10(-3.69%)
Apr 17, 2019 2.840 2.840 2.590 2.710 245,612 +0.18(+7.11%)
Apr 16, 2019 3.090 3.130 2.500 2.530 1,124,057 -0.53(-17.32%)
Apr 15, 2019 3.180 3.270 3.050 3.060 162,734 -0.10(-3.16%)
Apr 12, 2019 3.290 3.400 3.130 3.160 240,800 -0.11(-3.36%)
Apr 11, 2019 3.180 3.300 3.080 3.270 321,302 +0.14(+4.47%)
Apr 10, 2019 3.100 3.300 3.070 3.130 229,231 +0.07(+2.29%)
Apr 09, 2019 3.050 3.120 3.010 3.060 128,881 +0.05(+1.66%)
Apr 08, 2019 3.070 3.200 3.000 3.010 196,272 -0.08(-2.59%)
Apr 05, 2019 3.230 3.250 3.050 3.090 216,700 -0.16(-4.92%)
Apr 04, 2019 3.240 3.340 3.130 3.250 116,455 +0.10(+3.17%)
Apr 03, 2019 3.370 3.370 2.960 3.150 249,612 -0.20(-5.97%)
Apr 02, 2019 3.190 3.440 3.010 3.350 277,502 +0.05(+1.52%)
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.