Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Celsius Holdings Inc
(NQ:
CELH
)
79.98
+1.28 (+1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
5.710
5.775
5.600
5.640
23,546
+0.04(+0.71%)
Jan 30, 2018
5.560
5.979
5.560
5.600
32,418
+0.01(+0.18%)
Jan 29, 2018
5.910
5.950
5.590
5.590
42,845
-0.29(-4.93%)
Jan 26, 2018
5.790
5.930
5.790
5.880
36,336
+0.05(+0.86%)
Jan 25, 2018
5.970
5.970
5.785
5.830
36,933
-0.10(-1.69%)
Jan 24, 2018
5.890
6.050
5.870
5.930
48,430
+0.09(+1.54%)
Jan 23, 2018
5.920
5.990
5.830
5.840
59,814
-0.08(-1.35%)
Jan 22, 2018
5.950
5.950
5.800
5.920
37,428
+0.04(+0.68%)
Jan 19, 2018
5.750
5.950
5.740
5.880
58,225
+0.13(+2.26%)
Jan 18, 2018
5.470
5.940
5.470
5.750
72,698
+0.28(+5.12%)
Jan 17, 2018
5.260
5.738
5.260
5.470
73,297
+0.02(+0.37%)
Jan 16, 2018
5.300
5.450
5.300
5.450
35,845
+0.10(+1.87%)
Jan 12, 2018
5.350
5.350
5.350
0
+0.00(+0.00%)
Jan 11, 2018
5.360
5.390
5.120
5.350
19,968
-0.01(-0.19%)
Jan 10, 2018
5.330
5.380
5.220
5.360
34,584
+0.00(+0.00%)
Jan 09, 2018
5.020
5.380
4.900
5.360
79,636
+0.37(+7.41%)
Jan 08, 2018
5.060
5.070
4.900
4.990
41,241
-0.03(-0.60%)
Jan 05, 2018
5.080
5.090
4.948
5.020
13,335
+0.00(+0.00%)
Jan 04, 2018
5.060
5.164
4.928
5.020
32,372
-0.08(-1.57%)
Jan 03, 2018
5.030
5.210
5.030
5.100
41,192
+0.07(+1.39%)
Jan 02, 2018
5.320
5.320
5.030
5.030
32,609
-0.22(-4.19%)
Dec 29, 2017
5.250
5.250
5.250
0
-0.04(-0.76%)
Dec 28, 2017
5.220
5.330
5.200
5.290
10,439
+0.09(+1.73%)
Dec 27, 2017
5.220
5.350
5.190
5.200
53,785
-0.04(-0.76%)
Dec 26, 2017
5.000
5.250
5.000
5.240
34,196
+0.21(+4.17%)
Dec 22, 2017
4.850
5.080
4.850
5.030
39,374
+0.14(+2.86%)
Dec 21, 2017
5.050
5.050
4.850
4.890
53,236
-0.15(-2.98%)
Dec 20, 2017
5.050
5.200
5.020
5.040
41,564
-0.01(-0.20%)
Dec 19, 2017
5.050
5.090
5.020
5.050
26,006
-0.01(-0.20%)
Dec 18, 2017
5.100
5.175
5.000
5.060
22,178
-0.09(-1.75%)
Dec 15, 2017
5.270
5.270
5.040
5.150
14,356
-0.10(-1.90%)
Dec 14, 2017
5.160
5.360
5.010
5.250
35,604
+0.09(+1.74%)
Dec 13, 2017
5.210
5.300
5.080
5.160
13,198
-0.05(-0.96%)
Dec 12, 2017
5.350
5.420
5.090
5.210
44,717
-0.12(-2.25%)
Dec 11, 2017
5.320
5.400
5.164
5.330
57,713
+0.16(+3.09%)
Dec 08, 2017
5.130
5.240
5.090
5.170
24,076
+0.07(+1.37%)
Dec 07, 2017
5.120
5.250
5.010
5.100
76,237
-0.06(-1.16%)
Dec 06, 2017
4.840
5.263
4.840
5.160
127,801
+0.14(+2.79%)
Dec 05, 2017
4.790
5.030
4.690
5.020
105,545
+0.33(+7.04%)
Dec 04, 2017
4.860
4.860
4.615
4.690
52,676
-0.24(-4.87%)
Dec 01, 2017
5.000
5.000
4.760
4.930
41,001
+0.10(+2.07%)
Nov 30, 2017
4.640
4.880
4.640
4.830
76,303
+0.28(+6.15%)
Nov 29, 2017
5.300
5.300
4.380
4.550
199,151
-0.74(-13.99%)
Nov 28, 2017
5.200
5.360
5.160
5.290
136,259
+0.04(+0.76%)
Nov 27, 2017
5.280
5.480
5.081
5.250
82,259
-0.07(-1.32%)
Nov 24, 2017
5.390
5.390
5.250
5.320
16,541
+0.02(+0.28%)
Nov 22, 2017
5.300
5.390
5.230
5.305
12,404
+0.04(+0.66%)
Nov 21, 2017
5.360
5.400
5.200
5.270
27,927
+0.00(+0.00%)
Nov 20, 2017
5.050
5.300
4.820
5.270
33,360
+0.04(+0.76%)
Nov 17, 2017
5.310
5.432
5.230
5.230
89,508
-0.32(-5.77%)
Nov 16, 2017
5.380
5.740
5.380
5.550
34,838
+0.21(+3.93%)
Nov 15, 2017
5.450
5.450
5.213
5.340
24,682
-0.06(-1.11%)
Nov 14, 2017
5.440
5.500
5.400
5.400
52,023
-0.13(-2.35%)
Nov 13, 2017
5.400
5.660
5.400
5.530
37,460
+0.12(+2.22%)
Nov 10, 2017
5.490
5.550
5.400
5.410
48,192
-0.13(-2.35%)
Nov 09, 2017
5.740
5.769
5.460
5.540
75,258
+0.01(+0.18%)
Nov 08, 2017
5.260
5.800
5.260
5.530
117,703
+0.29(+5.53%)
Nov 07, 2017
5.150
5.270
5.080
5.240
44,470
+0.17(+3.35%)
Nov 06, 2017
4.970
5.160
4.970
5.070
45,781
+0.02(+0.40%)
Nov 03, 2017
5.118
5.230
4.930
5.050
68,124
-0.18(-3.44%)
Nov 02, 2017
4.920
5.260
4.880
5.230
38,046
+0.28(+5.66%)
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
.