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
)
73.20
-0.87 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2020
5.510
5.550
5.230
5.400
390,400
-0.17(-3.05%)
Jan 30, 2020
5.560
5.670
5.460
5.570
138,286
-0.02(-0.36%)
Jan 29, 2020
5.730
5.730
5.410
5.590
500,192
-0.16(-2.78%)
Jan 28, 2020
6.000
6.190
5.640
5.750
528,881
-0.22(-3.69%)
Jan 27, 2020
6.000
6.110
5.880
5.970
369,283
-0.10(-1.65%)
Jan 24, 2020
6.080
6.370
6.010
6.070
1,087,700
+0.07(+1.17%)
Jan 23, 2020
5.770
6.080
5.560
6.000
683,724
+0.24(+4.17%)
Jan 22, 2020
5.760
6.100
5.660
5.760
1,255,613
+0.02(+0.35%)
Jan 21, 2020
5.290
5.760
5.250
5.740
1,111,999
+0.50(+9.54%)
Jan 17, 2020
5.100
5.300
5.070
5.240
695,500
+0.19(+3.76%)
Jan 16, 2020
4.770
5.070
4.730
5.050
612,345
+0.22(+4.55%)
Jan 15, 2020
4.850
4.890
4.775
4.830
194,659
+0.02(+0.42%)
Jan 14, 2020
4.800
4.868
4.740
4.810
192,634
+0.00(+0.00%)
Jan 13, 2020
4.620
4.870
4.560
4.810
342,222
+0.19(+4.11%)
Jan 10, 2020
4.700
4.890
4.560
4.620
239,100
-0.07(-1.49%)
Jan 09, 2020
4.450
4.740
4.370
4.690
425,509
+0.30(+6.83%)
Jan 08, 2020
4.270
4.450
4.260
4.390
353,702
+0.13(+3.17%)
Jan 07, 2020
4.500
4.500
4.110
4.255
1,183,083
-0.26(-5.86%)
Jan 06, 2020
4.580
4.660
4.490
4.520
268,225
-0.13(-2.80%)
Jan 03, 2020
4.700
4.700
4.530
4.650
291,900
-0.10(-2.11%)
Jan 02, 2020
4.830
4.870
4.710
4.750
286,113
-0.08(-1.66%)
Dec 31, 2019
4.870
4.870
4.690
4.830
380,500
-0.02(-0.41%)
Dec 30, 2019
4.720
4.880
4.670
4.850
236,848
+0.12(+2.54%)
Dec 27, 2019
4.680
4.750
4.640
4.730
207,700
+0.09(+1.94%)
Dec 26, 2019
4.590
4.740
4.561
4.640
219,641
+0.04(+0.87%)
Dec 24, 2019
4.600
4.710
4.300
4.600
243,000
+0.02(+0.44%)
Dec 23, 2019
4.310
4.640
4.270
4.580
372,260
+0.28(+6.51%)
Dec 20, 2019
4.370
4.469
4.260
4.300
708,800
-0.06(-1.38%)
Dec 19, 2019
4.290
4.470
4.210
4.360
305,149
+0.06(+1.40%)
Dec 18, 2019
4.440
4.450
4.160
4.300
305,030
-0.12(-2.71%)
Dec 17, 2019
4.440
4.510
4.310
4.420
228,203
-0.02(-0.45%)
Dec 16, 2019
4.580
4.580
4.385
4.440
257,852
-0.07(-1.55%)
Dec 13, 2019
4.590
4.590
4.390
4.510
177,800
-0.06(-1.31%)
Dec 12, 2019
4.600
4.608
4.470
4.570
215,353
-0.03(-0.65%)
Dec 11, 2019
4.680
4.714
4.510
4.600
244,811
-0.09(-1.92%)
Dec 10, 2019
4.990
4.990
4.640
4.690
307,391
-0.28(-5.63%)
Dec 09, 2019
4.740
5.000
4.610
4.970
687,423
+0.26(+5.52%)
Dec 06, 2019
4.500
4.750
4.488
4.710
299,700
+0.26(+5.84%)
Dec 05, 2019
4.590
4.700
4.420
4.450
344,494
-0.13(-2.84%)
Dec 04, 2019
4.660
4.700
4.500
4.580
319,364
-0.06(-1.29%)
Dec 03, 2019
4.700
4.700
4.450
4.640
389,821
-0.12(-2.52%)
Dec 02, 2019
4.810
4.890
4.710
4.760
289,105
-0.09(-1.86%)
Nov 29, 2019
4.880
4.940
4.660
4.850
215,400
-0.10(-2.02%)
Nov 27, 2019
4.940
5.130
4.880
4.950
515,300
+0.10(+2.06%)
Nov 26, 2019
4.670
4.900
4.630
4.850
434,711
+0.17(+3.63%)
Nov 25, 2019
4.500
4.890
4.500
4.680
682,169
+0.21(+4.70%)
Nov 22, 2019
4.600
4.890
4.450
4.470
572,400
-0.10(-2.19%)
Nov 21, 2019
4.490
4.600
4.300
4.570
582,758
+0.36(+8.55%)
Nov 20, 2019
4.020
4.440
3.830
4.210
1,236,359
+0.20(+4.99%)
Nov 19, 2019
3.810
4.100
3.770
4.010
354,506
+0.18(+4.70%)
Nov 18, 2019
3.850
3.850
3.770
3.830
105,342
-0.02(-0.52%)
Nov 15, 2019
3.850
3.930
3.780
3.850
272,500
+0.02(+0.52%)
Nov 14, 2019
3.810
3.950
3.800
3.830
159,471
+0.03(+0.79%)
Nov 13, 2019
3.940
3.980
3.800
3.800
173,768
-0.14(-3.55%)
Nov 12, 2019
4.100
4.100
3.830
3.940
186,114
-0.11(-2.72%)
Nov 11, 2019
3.990
4.130
3.960
4.050
167,860
+0.10(+2.53%)
Nov 08, 2019
4.010
4.070
3.900
3.950
268,000
-0.03(-0.75%)
Nov 07, 2019
3.740
4.081
3.698
3.980
666,381
+0.28(+7.57%)
Nov 06, 2019
3.560
3.730
3.470
3.700
230,667
+0.14(+3.93%)
Nov 05, 2019
3.680
3.700
3.550
3.560
154,069
-0.09(-2.47%)
Nov 04, 2019
3.620
3.680
3.530
3.650
248,245
+0.05(+1.39%)
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
.