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

Celsius Holdings Inc (NQ: CELH )

33.17 -0.90 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 0.2500 0.2500 0.2267 0.2467 202,920 -0.01(-5.13%)
Nov 29, 2010 0.2533 0.2600 0.2300 0.2600 182,865 +0.00(+0.00%)
Nov 26, 2010 0.2670 0.2670 0.2500 0.2600 177,537 -0.01(-2.38%)
Nov 24, 2010 0.2567 0.2663 0.2663 0.2663 361,233 +0.05(+21.06%)
Nov 23, 2010 0.2067 0.2200 0.2033 0.2200 161,904 +0.01(+7.14%)
Nov 22, 2010 0.2067 0.2100 0.1933 0.2053 116,931 -0.00(-0.65%)
Nov 19, 2010 0.2100 0.2197 0.2017 0.2067 139,086 +0.01(+3.33%)
Nov 18, 2010 0.1867 0.2090 0.1833 0.2000 403,368 +0.01(+3.45%)
Nov 17, 2010 0.2000 0.2266 0.1933 0.1933 381,459 -0.02(-9.38%)
Nov 16, 2010 0.2525 0.2557 0.1877 0.2133 883,341 -0.04(-14.78%)
Nov 15, 2010 0.3267 0.3267 0.2500 0.2503 583,356 -0.06(-18.37%)
Nov 12, 2010 0.3167 0.3167 0.2997 0.3067 387,558 +0.02(+5.75%)
Nov 11, 2010 0.3867 0.4167 0.2883 0.2900 2,174,703 -0.17(-36.50%)
Nov 10, 2010 0.4767 0.4967 0.4567 0.4567 97,881 -0.03(-6.16%)
Nov 09, 2010 0.4800 0.5067 0.4767 0.4867 129,672 +0.01(+2.82%)
Nov 08, 2010 0.4667 0.4800 0.4533 0.4733 70,011 +0.02(+5.19%)
Nov 05, 2010 0.4667 0.4733 0.4500 0.4500 108,033 -0.01(-1.46%)
Nov 04, 2010 0.4833 0.4833 0.4533 0.4567 64,854 -0.00(-0.72%)
Nov 03, 2010 0.4700 0.4767 0.4500 0.4600 81,852 -0.01(-2.82%)
Nov 02, 2010 0.4933 0.4933 0.4533 0.4733 132,681 +0.02(+4.41%)
Nov 01, 2010 0.4833 0.4833 0.4500 0.4533 87,000 -0.01(-2.86%)
Oct 29, 2010 0.4867 0.4900 0.4600 0.4667 39,609 -0.02(-3.45%)
Oct 28, 2010 0.4928 0.4928 0.4833 0.4833 1,350 -0.02(-3.33%)
Oct 27, 2010 0.5100 0.5200 0.4467 0.5000 200,526 -0.02(-3.23%)
Oct 25, 2010 0.4933 0.5500 0.4833 0.5167 160,542 +0.02(+4.73%)
Oct 22, 2010 0.4933 0.4998 0.4767 0.4933 44,058 +0.01(+1.37%)
Oct 21, 2010 0.4833 0.4867 0.4833 0.4867 40,800 +0.00(+0.69%)
Oct 20, 2010 0.4833 0.4933 0.4536 0.4833 76,296 +0.01(+1.40%)
Oct 19, 2010 0.4600 0.4800 0.4467 0.4767 22,836 +0.03(+5.93%)
Oct 18, 2010 0.4833 0.4833 0.4500 0.4500 33,912 -0.02(-4.93%)
Oct 15, 2010 0.4933 0.4933 0.4667 0.4733 81,303 -0.01(-2.06%)
Oct 14, 2010 0.5000 0.5000 0.4832 0.4833 70,581 -0.01(-2.68%)
Oct 13, 2010 0.4833 0.5000 0.4833 0.4966 107,457 +0.01(+2.75%)
Oct 12, 2010 0.4767 0.4900 0.4733 0.4833 25,119 +0.01(+2.11%)
Oct 11, 2010 0.4700 0.4933 0.4700 0.4734 14,100 -0.01(-1.38%)
Oct 08, 2010 0.4767 0.4800 0.4700 0.4800 52,512 +0.00(+0.69%)
Oct 07, 2010 0.4733 0.4767 0.4667 0.4767 64,170 +0.00(+0.70%)
Oct 06, 2010 0.4633 0.4733 0.4567 0.4733 103,725 -0.00(-0.70%)
Oct 05, 2010 0.4967 0.5000 0.4533 0.4767 176,007 -0.01(-1.37%)
Oct 04, 2010 0.4733 0.5333 0.4500 0.4833 218,658 +0.01(+1.40%)
Oct 01, 2010 0.4667 0.4800 0.4667 0.4766 39,798 +0.03(+5.92%)
Sep 30, 2010 0.4500 0.4600 0.4500 0.4500 17,400 +0.00(+0.00%)
Sep 29, 2010 0.4400 0.4500 0.4200 0.4500 89,151 +0.02(+5.47%)
Sep 28, 2010 0.4600 0.4633 0.3867 0.4267 251,352 -0.04(-8.57%)
Sep 27, 2010 0.4567 0.4722 0.4433 0.4667 21,729 +0.01(+2.19%)
Sep 24, 2010 0.4500 0.4600 0.4500 0.4567 34,977 +0.01(+1.48%)
Sep 23, 2010 0.4667 0.4667 0.4467 0.4500 67,548 -0.02(-3.57%)
Sep 22, 2010 0.4400 0.4700 0.4400 0.4667 41,151 +0.02(+3.70%)
Sep 21, 2010 0.4633 0.4700 0.4500 0.4500 77,667 -0.00(-0.74%)
Sep 20, 2010 0.4667 0.5333 0.4333 0.4533 225,291 -0.00(-0.73%)
Sep 17, 2010 0.5333 0.5800 0.4567 0.4567 138,969 -0.09(-15.95%)
Sep 15, 2010 0.5800 0.5800 0.5333 0.5433 11,088 -0.01(-1.21%)
Sep 14, 2010 0.5633 0.5633 0.5336 0.5500 8,457 -0.02(-4.07%)
Sep 13, 2010 0.5433 0.5967 0.5333 0.5733 96,192 +0.04(+6.83%)
Sep 10, 2010 0.5563 0.6667 0.4733 0.5367 201,849 -0.03(-4.73%)
Sep 09, 2010 0.5867 0.5900 0.5600 0.5633 12,000 -0.02(-3.60%)
Sep 08, 2010 0.5367 0.6033 0.5367 0.5844 18,489 +0.03(+5.61%)
Sep 07, 2010 0.5467 0.5867 0.5333 0.5533 49,281 +0.00(+0.61%)
Sep 03, 2010 0.5833 0.5833 0.5500 0.5500 21,309 -0.01(-1.20%)
Sep 02, 2010 0.5667 0.5667 0.5479 0.5567 37,950 -0.01(-1.76%)
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.