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
)
58.42
-1.54 (-2.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2020
4.120
4.240
4.075
4.210
209,189
+0.10(+2.43%)
Mar 30, 2020
4.200
4.200
4.000
4.110
240,892
+0.01(+0.24%)
Mar 27, 2020
4.000
4.270
3.870
4.100
355,700
+0.04(+0.99%)
Mar 26, 2020
3.880
4.140
3.880
4.060
584,151
+0.19(+4.91%)
Mar 25, 2020
3.980
4.220
3.760
3.870
405,561
-0.13(-3.25%)
Mar 24, 2020
4.490
4.490
3.910
4.000
618,847
-0.24(-5.66%)
Mar 23, 2020
3.830
4.250
3.690
4.240
465,912
+0.38(+9.84%)
Mar 20, 2020
4.210
4.340
3.760
3.860
598,700
-0.31(-7.43%)
Mar 19, 2020
3.950
4.190
3.770
4.170
495,801
+0.20(+5.04%)
Mar 18, 2020
3.780
4.020
3.665
3.970
587,988
-0.21(-5.02%)
Mar 17, 2020
3.600
4.440
3.600
4.180
740,469
+0.96(+29.81%)
Mar 16, 2020
4.860
4.880
3.220
3.220
966,909
-2.11(-39.59%)
Mar 13, 2020
5.400
5.410
5.050
5.330
671,400
+0.21(+4.10%)
Mar 12, 2020
4.760
5.250
4.600
5.120
583,653
-0.28(-5.19%)
Mar 11, 2020
5.440
5.590
5.280
5.400
486,434
-0.16(-2.88%)
Mar 10, 2020
5.710
5.780
5.405
5.560
249,676
+0.08(+1.46%)
Mar 09, 2020
5.530
5.900
5.450
5.480
452,279
-0.61(-10.02%)
Mar 06, 2020
6.000
6.240
5.800
6.090
462,100
-0.11(-1.77%)
Mar 05, 2020
6.510
6.560
6.080
6.200
239,300
-0.44(-6.70%)
Mar 04, 2020
6.400
6.800
6.350
6.645
381,028
+0.32(+5.14%)
Mar 03, 2020
5.950
6.350
5.910
6.320
659,663
+0.51(+8.78%)
Mar 02, 2020
5.960
5.960
5.620
5.810
275,676
-0.10(-1.69%)
Feb 28, 2020
6.060
6.120
5.440
5.910
692,600
-0.31(-4.98%)
Feb 27, 2020
6.360
6.370
6.040
6.220
388,080
-0.22(-3.42%)
Feb 26, 2020
5.990
6.470
5.950
6.440
412,123
+0.46(+7.69%)
Feb 25, 2020
6.220
6.310
5.940
5.980
398,197
-0.21(-3.39%)
Feb 24, 2020
6.310
6.315
6.050
6.190
342,668
-0.21(-3.28%)
Feb 21, 2020
6.380
7.100
6.320
6.400
839,200
-0.02(-0.31%)
Feb 20, 2020
6.150
6.470
6.150
6.420
276,340
+0.25(+4.05%)
Feb 19, 2020
6.240
6.450
6.150
6.170
383,497
-0.03(-0.48%)
Feb 18, 2020
6.140
6.290
6.040
6.200
307,570
+0.12(+1.97%)
Feb 14, 2020
5.920
6.100
5.860
6.080
155,300
+0.17(+2.88%)
Feb 13, 2020
6.020
6.090
5.880
5.910
112,289
-0.12(-1.99%)
Feb 12, 2020
5.940
6.100
5.850
6.030
146,230
+0.13(+2.20%)
Feb 11, 2020
5.910
6.030
5.830
5.900
276,339
+0.05(+0.85%)
Feb 10, 2020
5.690
5.900
5.630
5.850
350,337
+0.16(+2.81%)
Feb 07, 2020
5.750
5.775
5.607
5.690
170,700
-0.06(-1.04%)
Feb 06, 2020
5.700
5.830
5.650
5.750
207,814
+0.06(+1.05%)
Feb 05, 2020
5.600
5.820
5.550
5.690
442,362
+0.14(+2.52%)
Feb 04, 2020
5.630
5.680
5.441
5.550
453,911
-0.06(-1.07%)
Feb 03, 2020
5.390
5.670
5.390
5.610
229,662
+0.21(+3.89%)
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%)
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
.