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 (%)
Mar 29, 2018
4.350
4.350
4.350
0
+0.30(+7.41%)
Mar 28, 2018
4.290
4.300
3.960
4.050
122,038
-0.25(-5.81%)
Mar 27, 2018
4.320
4.445
4.290
4.300
88,046
+0.05(+1.18%)
Mar 26, 2018
4.830
4.830
4.250
4.250
76,591
-0.55(-11.46%)
Mar 23, 2018
4.930
4.940
4.750
4.800
45,322
-0.14(-2.83%)
Mar 22, 2018
4.970
5.010
4.900
4.940
23,664
-0.06(-1.20%)
Mar 21, 2018
5.030
5.060
4.950
5.000
11,829
-0.06(-1.19%)
Mar 20, 2018
5.100
5.130
4.970
5.060
45,013
-0.02(-0.39%)
Mar 19, 2018
5.170
5.170
5.080
5.080
60,727
-0.05(-0.97%)
Mar 16, 2018
5.140
5.160
5.040
5.130
88,336
-0.02(-0.39%)
Mar 15, 2018
5.120
5.203
5.020
5.150
69,767
-0.05(-0.96%)
Mar 14, 2018
5.050
5.200
5.000
5.200
92,418
+0.15(+2.97%)
Mar 13, 2018
5.010
5.110
4.924
5.050
36,003
-0.03(-0.59%)
Mar 12, 2018
5.050
5.250
4.800
5.080
59,743
-0.08(-1.45%)
Mar 09, 2018
5.500
5.500
4.862
5.155
190,380
-0.27(-5.06%)
Mar 08, 2018
5.310
5.460
5.200
5.430
55,957
+0.08(+1.50%)
Mar 07, 2018
5.330
5.410
5.210
5.350
52,372
+0.07(+1.33%)
Mar 06, 2018
5.230
5.350
5.200
5.280
45,185
+0.06(+1.15%)
Mar 05, 2018
5.430
5.440
5.150
5.220
67,688
-0.28(-5.09%)
Mar 02, 2018
5.389
5.520
5.310
5.500
14,908
+0.09(+1.66%)
Mar 01, 2018
5.290
5.520
5.270
5.410
43,774
+0.07(+1.31%)
Feb 28, 2018
5.600
5.650
5.330
5.340
18,981
-0.24(-4.30%)
Feb 27, 2018
5.390
5.690
5.231
5.580
35,174
+0.24(+4.49%)
Feb 26, 2018
5.420
5.500
5.250
5.340
29,913
-0.05(-0.93%)
Feb 23, 2018
5.181
5.405
5.181
5.390
20,482
-0.08(-1.46%)
Feb 22, 2018
5.490
5.191
5.470
22,397
+0.10(+1.86%)
Feb 21, 2018
5.450
5.690
5.110
5.370
45,358
-0.04(-0.76%)
Feb 20, 2018
5.450
5.699
5.300
5.411
34,089
-0.08(-1.44%)
Feb 16, 2018
5.490
5.490
5.490
0
-0.15(-2.66%)
Feb 15, 2018
5.050
5.640
5.050
5.640
52,820
+0.56(+11.02%)
Feb 14, 2018
5.100
5.141
5.000
5.080
43,598
+0.00(+0.00%)
Feb 13, 2018
5.060
5.130
4.990
5.080
14,300
+0.09(+1.80%)
Feb 12, 2018
5.050
5.320
4.900
4.990
72,953
-0.02(-0.40%)
Feb 09, 2018
5.540
5.615
4.610
5.010
116,299
-0.44(-8.07%)
Feb 08, 2018
5.500
6.000
5.430
5.450
114,758
-0.05(-0.91%)
Feb 07, 2018
5.670
6.049
5.460
5.500
233,049
-0.17(-3.00%)
Feb 06, 2018
5.850
5.850
5.400
5.670
111,054
-0.09(-1.56%)
Feb 05, 2018
5.670
5.895
5.670
5.760
60,003
+0.07(+1.23%)
Feb 02, 2018
5.730
5.730
5.578
5.690
14,472
-0.06(-1.04%)
Feb 01, 2018
5.700
6.000
5.521
5.750
56,481
+0.11(+1.95%)
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%)
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
.