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

Celsius Holdings Inc (NQ: CELH )

32.48 +1.16 (+3.69%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 27, 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 (%)
May 28, 2010 0.7967 0.8133 0.7667 0.7767 52,614 -0.02(-2.51%)
May 27, 2010 0.8300 0.8334 0.7567 0.7967 94,047 -0.03(-3.63%)
May 26, 2010 0.8533 0.8604 0.8233 0.8267 65,187 -0.03(-3.12%)
May 25, 2010 0.8900 0.8900 0.8333 0.8533 59,052 -0.04(-4.12%)
May 24, 2010 0.9000 0.9000 0.8733 0.8900 20,058 -0.02(-2.55%)
May 21, 2010 0.9033 0.9633 0.8400 0.9133 131,487 -0.00(-0.36%)
May 20, 2010 0.9467 0.9500 0.9000 0.9167 75,147 -0.04(-3.85%)
May 19, 2010 0.9700 0.9700 0.9533 0.9533 62,895 -0.02(-2.39%)
May 18, 2010 0.9933 1.017 0.9467 0.9767 93,651 +0.03(+3.17%)
May 17, 2010 0.9400 0.9467 0.9133 0.9467 84,567 +0.03(+3.65%)
May 14, 2010 0.9200 0.9430 0.9100 0.9133 130,707 -0.01(-0.72%)
May 13, 2010 1.050 1.067 0.8833 0.9200 750,444 -0.16(-15.08%)
May 12, 2010 1.077 1.083 1.037 1.083 95,457 +0.05(+4.82%)
May 11, 2010 1.080 1.113 1.033 1.033 107,946 -0.02(-1.89%)
May 10, 2010 1.067 1.113 1.000 1.053 209,466 +0.05(+5.34%)
May 07, 2010 1.000 1.057 0.9433 1.000 148,749 +0.00(+0.00%)
May 06, 2010 1.060 1.074 0.9900 1.000 184,038 -0.10(-8.81%)
May 05, 2010 1.073 1.160 1.057 1.097 79,932 +0.03(+2.81%)
May 04, 2010 1.133 1.163 1.057 1.067 49,770 -0.04(-3.90%)
May 03, 2010 1.107 1.127 1.057 1.110 74,229 +0.01(+1.14%)
Apr 30, 2010 1.090 1.133 1.083 1.098 100,227 +0.01(+1.00%)
Apr 29, 2010 1.110 1.127 1.070 1.087 81,882 -0.04(-3.26%)
Apr 28, 2010 1.135 1.135 1.070 1.123 45,504 +0.05(+4.98%)
Apr 27, 2010 1.157 1.157 1.070 1.070 191,166 -0.01(-0.62%)
Apr 26, 2010 1.230 1.230 1.050 1.077 465,582 -0.14(-11.26%)
Apr 23, 2010 1.270 1.323 1.183 1.213 146,058 -0.05(-4.21%)
Apr 22, 2010 1.250 1.290 1.183 1.267 126,309 +0.05(+4.14%)
Apr 21, 2010 1.217 1.250 1.200 1.216 92,745 +0.00(+0.25%)
Apr 20, 2010 1.240 1.310 1.213 1.213 62,022 -0.02(-1.36%)
Apr 19, 2010 1.283 1.317 1.230 1.230 262,242 -0.08(-5.94%)
Apr 16, 2010 1.333 1.333 1.270 1.308 71,382 -0.02(-1.68%)
Apr 15, 2010 1.383 1.400 1.270 1.330 148,161 -0.04(-3.16%)
Apr 14, 2010 1.367 1.430 1.340 1.373 208,743 +0.01(+0.98%)
Apr 13, 2010 1.400 1.436 1.360 1.360 202,422 -0.04(-2.86%)
Apr 12, 2010 1.380 1.497 1.333 1.400 874,650 +0.08(+6.33%)
Apr 09, 2010 1.350 1.350 1.240 1.317 405,318 +0.13(+10.96%)
Apr 08, 2010 1.233 1.233 1.167 1.187 126,285 -0.04(-3.53%)
Apr 07, 2010 1.283 1.300 1.180 1.230 247,287 -0.04(-3.15%)
Apr 06, 2010 1.200 1.270 1.167 1.270 233,583 +0.07(+5.83%)
Apr 05, 2010 1.083 1.233 1.074 1.200 446,853 +0.12(+10.77%)
Apr 01, 2010 1.083 1.083 1.083 0 +0.00(+0.00%)
Mar 31, 2010 1.140 1.140 1.018 1.083 21,852 +0.05(+4.83%)
Mar 30, 2010 1.040 1.063 0.9967 1.033 136,770 -0.02(-1.89%)
Mar 29, 2010 1.097 1.097 1.023 1.053 69,159 -0.06(-5.04%)
Mar 26, 2010 1.170 1.170 1.000 1.109 86,055 -0.08(-6.58%)
Mar 25, 2010 1.200 1.217 1.183 1.187 199,362 -0.01(-0.79%)
Mar 24, 2010 1.033 1.267 1.017 1.197 691,203 +0.19(+18.87%)
Mar 23, 2010 1.000 1.020 0.9833 1.007 82,650 +0.01(+0.67%)
Mar 22, 2010 1.017 1.017 0.9933 1.000 65,952 +0.02(+1.69%)
Mar 19, 2010 1.007 1.017 0.9733 0.9833 112,671 -0.02(-2.32%)
Mar 18, 2010 1.000 1.023 1.000 1.007 38,625 -0.02(-1.95%)
Mar 17, 2010 1.037 1.037 1.017 1.027 50,721 -0.02(-2.22%)
Mar 16, 2010 1.067 1.067 1.040 1.050 47,199 -0.02(-1.56%)
Mar 15, 2010 1.067 1.103 1.050 1.067 90,498 -0.04(-3.32%)
Mar 12, 2010 1.103 1.130 1.083 1.103 160,428 -0.01(-0.90%)
Mar 11, 2010 1.060 1.117 1.017 1.113 182,160 +0.05(+4.37%)
Mar 10, 2010 1.033 1.067 0.9767 1.067 242,775 +0.07(+7.38%)
Mar 09, 2010 1.050 1.067 0.9933 0.9933 219,561 -0.05(-4.49%)
Mar 08, 2010 1.213 1.213 1.037 1.040 202,422 +0.01(+0.65%)
Mar 05, 2010 1.133 1.133 1.017 1.033 171,666 -0.05(-4.91%)
Mar 04, 2010 1.167 1.167 1.067 1.087 530,238 -0.00(-0.31%)
Mar 03, 2010 1.117 1.117 1.067 1.090 250,842 -0.01(-0.91%)
Mar 02, 2010 1.150 1.150 1.077 1.100 281,802 -0.03(-2.94%)
Mar 01, 2010 1.133 1.133 1.093 1.133 96,909 +0.01(+0.59%)
Feb 26, 2010 1.167 1.167 1.120 1.127 62,946 -0.02(-1.46%)
Feb 25, 2010 1.150 1.167 1.133 1.143 56,166 -0.02(-2.00%)
Feb 24, 2010 1.147 1.167 1.033 1.167 131,739 +0.02(+1.74%)
Feb 23, 2010 1.217 1.217 1.106 1.147 98,208 -0.03(-2.27%)
Feb 22, 2010 1.217 1.233 1.173 1.173 160,689 -0.04(-3.56%)
Feb 19, 2010 1.200 1.233 1.180 1.217 154,653 +0.02(+1.39%)
Feb 18, 2010 1.197 1.217 1.180 1.200 61,857 +0.00(+0.00%)
Feb 17, 2010 1.233 1.233 1.183 1.200 76,605 +0.00(+0.27%)
Feb 16, 2010 1.267 1.267 1.197 1.197 266,097 -0.07(-5.52%)
Feb 12, 2010 1.267 1.267 1.267 0 +0.03(+2.70%)
Feb 11, 2010 1.300 1.300 1.233 1.233 149,313 -0.03(-2.63%)
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.