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 (%)
Nov 30, 2018
3.950
3.960
3.920
3.920
52,200
-0.02(-0.51%)
Nov 29, 2018
3.850
3.960
3.850
3.940
22,147
+0.08(+2.07%)
Nov 28, 2018
3.820
3.900
3.820
3.860
30,558
+0.06(+1.58%)
Nov 27, 2018
3.830
3.830
3.790
3.800
22,521
-0.01(-0.26%)
Nov 26, 2018
3.810
3.910
3.780
3.810
18,438
+0.00(+0.00%)
Nov 23, 2018
3.740
3.830
3.720
3.810
17,100
+0.07(+1.87%)
Nov 21, 2018
3.740
3.740
3.740
0
-0.01(-0.27%)
Nov 20, 2018
3.760
3.810
3.750
3.750
23,257
-0.01(-0.27%)
Nov 19, 2018
3.750
3.940
3.750
3.760
50,345
-0.05(-1.31%)
Nov 16, 2018
3.770
3.900
3.770
3.810
27,600
+0.01(+0.26%)
Nov 15, 2018
3.870
3.930
3.723
3.800
39,492
-0.06(-1.55%)
Nov 14, 2018
3.950
3.980
3.850
3.860
34,811
-0.13(-3.26%)
Nov 13, 2018
4.080
4.080
3.950
3.990
73,025
-0.08(-1.97%)
Nov 12, 2018
3.940
4.080
3.910
4.070
97,404
+0.15(+3.83%)
Nov 09, 2018
4.030
4.030
3.890
3.920
76,500
-0.08(-2.00%)
Nov 08, 2018
4.010
4.010
3.970
4.000
141,077
+0.00(+0.00%)
Nov 07, 2018
4.000
4.000
3.900
4.000
50,709
+0.01(+0.25%)
Nov 06, 2018
3.970
4.000
3.960
3.990
99,540
+0.03(+0.76%)
Nov 05, 2018
3.980
3.990
3.940
3.960
45,825
-0.03(-0.75%)
Nov 02, 2018
3.980
4.000
3.970
3.990
59,300
+0.01(+0.25%)
Nov 01, 2018
3.980
4.000
3.958
3.980
29,291
-0.01(-0.25%)
Oct 31, 2018
4.000
4.000
3.920
3.990
48,696
-0.01(-0.25%)
Oct 30, 2018
3.950
4.000
3.750
4.000
37,663
+0.05(+1.27%)
Oct 29, 2018
3.960
4.000
3.900
3.950
15,828
+0.01(+0.25%)
Oct 26, 2018
3.870
3.990
3.830
3.940
17,200
+0.05(+1.29%)
Oct 25, 2018
3.820
4.100
3.810
3.890
22,484
+0.07(+1.83%)
Oct 24, 2018
4.020
4.040
3.820
3.820
42,466
-0.20(-4.98%)
Oct 23, 2018
3.930
4.070
3.840
4.020
34,113
+0.07(+1.77%)
Oct 22, 2018
4.070
4.070
3.930
3.950
30,934
-0.03(-0.75%)
Oct 19, 2018
4.000
4.160
3.970
3.980
37,500
-0.08(-1.97%)
Oct 18, 2018
4.060
4.139
3.921
4.060
47,444
+0.01(+0.25%)
Oct 17, 2018
4.200
4.200
3.825
4.050
80,561
+0.30(+8.00%)
Oct 16, 2018
3.690
3.860
3.650
3.750
226,437
+0.07(+1.90%)
Oct 15, 2018
3.520
3.740
3.500
3.680
33,579
+0.17(+4.84%)
Oct 12, 2018
3.760
3.760
3.290
3.510
78,100
+0.01(+0.29%)
Oct 11, 2018
3.150
3.620
3.140
3.500
113,783
+0.04(+1.16%)
Oct 10, 2018
3.700
3.930
3.460
3.460
119,889
-0.23(-6.23%)
Oct 09, 2018
3.710
3.840
3.620
3.690
51,803
-0.05(-1.34%)
Oct 08, 2018
3.870
3.871
3.710
3.740
63,056
-0.12(-3.11%)
Oct 05, 2018
3.890
3.910
3.790
3.860
32,100
-0.02(-0.52%)
Oct 04, 2018
3.950
3.950
3.760
3.880
90,051
-0.08(-2.02%)
Oct 03, 2018
3.990
4.010
3.830
3.960
50,713
-0.02(-0.50%)
Oct 02, 2018
3.900
4.080
3.800
3.980
104,653
+0.06(+1.53%)
Oct 01, 2018
4.030
4.180
3.890
3.920
106,372
-0.11(-2.73%)
Sep 28, 2018
4.160
4.250
3.990
4.030
59,400
-0.20(-4.73%)
Sep 27, 2018
4.110
4.250
4.080
4.230
39,814
+0.10(+2.42%)
Sep 26, 2018
4.110
4.170
4.100
4.130
12,967
+0.05(+1.23%)
Sep 25, 2018
4.070
4.135
4.070
4.080
42,362
+0.00(+0.00%)
Sep 24, 2018
4.240
4.240
4.040
4.080
67,720
-0.08(-1.92%)
Sep 21, 2018
4.330
4.420
3.980
4.160
204,000
-0.19(-4.37%)
Sep 20, 2018
4.300
4.450
4.270
4.350
57,608
+0.12(+2.84%)
Sep 19, 2018
4.280
4.300
4.180
4.230
53,238
-0.05(-1.17%)
Sep 18, 2018
4.487
4.487
4.280
4.280
29,371
-0.09(-2.06%)
Sep 17, 2018
4.480
4.550
4.310
4.370
37,755
-0.20(-4.38%)
Sep 14, 2018
4.600
4.630
4.570
4.570
23,300
-0.06(-1.30%)
Sep 13, 2018
4.650
4.650
4.570
4.630
107,193
-0.02(-0.43%)
Sep 12, 2018
4.680
4.700
4.590
4.650
38,384
-0.01(-0.21%)
Sep 11, 2018
4.620
4.740
4.560
4.660
62,884
+0.06(+1.30%)
Sep 10, 2018
4.480
4.600
4.405
4.600
40,930
+0.18(+4.07%)
Sep 07, 2018
4.260
4.520
4.260
4.420
43,200
+0.12(+2.79%)
Sep 06, 2018
4.370
4.560
4.300
4.300
25,795
-0.09(-2.05%)
Sep 05, 2018
4.380
4.421
4.300
4.390
29,573
-0.02(-0.45%)
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
.