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 (%)
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%)
Nov 01, 2019
3.500
3.650
3.490
3.600
128,500
+0.08(+2.27%)
Oct 31, 2019
3.530
3.530
3.430
3.520
118,148
-0.03(-0.85%)
Oct 30, 2019
3.580
3.580
3.440
3.550
96,550
+0.00(+0.00%)
Oct 29, 2019
3.530
3.550
3.445
3.550
155,215
+0.02(+0.57%)
Oct 28, 2019
3.550
3.581
3.460
3.530
229,169
+0.07(+2.02%)
Oct 25, 2019
3.540
3.574
3.370
3.460
131,300
-0.06(-1.70%)
Oct 24, 2019
3.370
3.550
3.370
3.520
412,551
+0.20(+6.02%)
Oct 23, 2019
3.240
3.380
3.220
3.320
256,426
+0.10(+3.11%)
Oct 22, 2019
3.230
3.280
3.201
3.220
68,992
-0.02(-0.62%)
Oct 21, 2019
3.200
3.250
3.160
3.240
134,717
+0.07(+2.21%)
Oct 18, 2019
3.190
3.270
3.127
3.170
125,600
-0.05(-1.55%)
Oct 17, 2019
3.260
3.265
3.190
3.220
126,438
-0.01(-0.31%)
Oct 16, 2019
3.210
3.270
3.179
3.230
243,784
+0.06(+1.89%)
Oct 15, 2019
3.230
3.240
3.100
3.170
259,785
-0.07(-2.16%)
Oct 14, 2019
3.250
3.340
3.200
3.240
208,435
+0.01(+0.31%)
Oct 11, 2019
3.210
3.250
3.210
3.230
143,700
+0.01(+0.31%)
Oct 10, 2019
3.240
3.240
3.180
3.220
191,599
+0.00(+0.00%)
Oct 09, 2019
3.170
3.240
3.150
3.220
122,720
+0.04(+1.10%)
Oct 08, 2019
3.190
3.240
3.150
3.185
148,304
-0.04(-1.39%)
Oct 07, 2019
3.320
3.350
3.155
3.230
120,214
-0.05(-1.52%)
Oct 04, 2019
3.190
3.302
3.160
3.280
317,700
+0.11(+3.47%)
Oct 03, 2019
3.270
3.305
3.060
3.170
267,747
-0.09(-2.76%)
Oct 02, 2019
3.310
3.350
3.160
3.260
238,587
-0.08(-2.40%)
Oct 01, 2019
3.480
3.540
3.300
3.340
123,564
-0.14(-3.88%)
Sep 30, 2019
3.390
3.540
3.360
3.475
195,600
+0.12(+3.73%)
Sep 27, 2019
3.410
3.410
3.290
3.350
207,000
-0.04(-1.18%)
Sep 26, 2019
3.470
3.500
3.370
3.390
117,369
-0.08(-2.31%)
Sep 25, 2019
3.510
3.510
3.430
3.470
192,617
-0.02(-0.57%)
Sep 24, 2019
3.580
3.590
3.435
3.490
232,774
-0.06(-1.83%)
Sep 23, 2019
3.550
3.590
3.490
3.555
212,787
+0.02(+0.42%)
Sep 20, 2019
3.550
3.580
3.480
3.540
386,200
-0.02(-0.56%)
Sep 19, 2019
3.660
3.691
3.500
3.560
202,531
-0.09(-2.47%)
Sep 18, 2019
3.650
3.680
3.570
3.650
196,676
+0.02(+0.55%)
Sep 17, 2019
3.790
3.826
3.590
3.630
391,955
-0.13(-3.46%)
Sep 16, 2019
3.800
3.800
3.700
3.760
257,860
-0.03(-0.79%)
Sep 13, 2019
3.650
3.820
3.650
3.790
854,400
+0.19(+5.28%)
Sep 12, 2019
3.700
3.750
3.600
3.600
2,625,245
-0.57(-13.67%)
Sep 11, 2019
3.900
4.210
3.790
4.170
98,335
+0.29(+7.47%)
Sep 10, 2019
3.740
3.910
3.660
3.880
25,343
+0.12(+3.19%)
Sep 09, 2019
3.720
3.850
3.620
3.760
87,049
+0.08(+2.17%)
Sep 06, 2019
3.870
3.950
3.620
3.680
132,600
-0.26(-6.60%)
Sep 05, 2019
3.800
3.970
3.719
3.940
58,564
+0.28(+7.65%)
Sep 04, 2019
3.950
4.060
3.620
3.660
212,323
-0.29(-7.34%)
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
.