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 (%)
Dec 31, 2010
0.4200
0.4200
0.4200
0
+0.01(+2.19%)
Dec 30, 2010
0.4200
0.4500
0.4101
0.4110
126,263
-0.01(-2.14%)
Dec 29, 2010
0.3700
0.4200
0.3700
0.4200
129,177
+0.04(+10.53%)
Dec 28, 2010
0.3500
0.3900
0.3500
0.3800
81,549
+0.03(+8.57%)
Dec 27, 2010
0.3966
0.3966
0.3225
0.3500
120,690
-0.02(-5.43%)
Dec 23, 2010
0.5820
0.5823
0.3600
0.3701
665,528
-0.25(-40.28%)
Dec 22, 2010
0.6400
0.6400
0.5800
0.6197
25,827
-0.03(-4.51%)
Dec 21, 2010
0.6200
0.6600
0.6200
0.6490
31,624
+0.03(+4.95%)
Dec 20, 2010
0.6000
0.6400
0.6000
0.6184
26,393
-0.01(-1.84%)
Dec 17, 2010
0.5800
0.6300
0.5500
0.6300
69,651
+0.05(+8.62%)
Dec 16, 2010
0.5900
0.6000
0.5310
0.5800
25,095
+0.04(+7.41%)
Dec 15, 2010
0.5400
0.5656
0.5200
0.5400
21,582
+0.00(+0.00%)
Dec 14, 2010
0.5800
0.6200
0.5000
0.5400
129,681
-0.06(-10.00%)
Dec 13, 2010
0.6500
0.6599
0.6000
0.6000
18,718
-0.02(-3.23%)
Dec 10, 2010
0.6200
0.6699
0.5900
0.6200
49,584
+0.02(+3.33%)
Dec 09, 2010
0.6200
0.6300
0.5800
0.6000
30,400
+0.02(+3.45%)
Dec 08, 2010
0.6000
0.6232
0.5800
0.5800
40,052
-0.04(-6.45%)
Dec 07, 2010
0.6800
0.6800
0.6000
0.6200
37,651
-0.03(-4.62%)
Dec 06, 2010
0.6800
0.6801
0.5830
0.6500
76,142
-0.03(-4.41%)
Dec 03, 2010
0.7400
0.7400
0.6100
0.6800
55,752
-0.03(-4.23%)
Dec 02, 2010
0.7000
0.7400
0.6900
0.7100
25,183
+0.03(+4.41%)
Dec 01, 2010
0.8000
0.8000
0.6700
0.6800
52,335
-0.06(-8.11%)
Nov 30, 2010
0.7500
0.7500
0.6800
0.7400
67,640
-0.04(-5.13%)
Nov 29, 2010
0.7600
0.7800
0.6900
0.7800
60,955
+0.00(+0.00%)
Nov 26, 2010
0.8010
0.8010
0.7500
0.7800
59,179
-0.02(-2.38%)
Nov 24, 2010
0.7700
0.7990
0.7990
0.7990
120,411
+0.14(+21.06%)
Nov 23, 2010
0.6200
0.6600
0.6100
0.6600
53,968
+0.04(+7.14%)
Nov 22, 2010
0.6200
0.6300
0.5800
0.6160
38,977
-0.00(-0.65%)
Nov 19, 2010
0.6300
0.6590
0.6051
0.6200
46,362
+0.02(+3.33%)
Nov 18, 2010
0.5600
0.6270
0.5500
0.6000
134,456
+0.02(+3.45%)
Nov 17, 2010
0.6000
0.6799
0.5800
0.5800
127,153
-0.06(-9.38%)
Nov 16, 2010
0.7575
0.7670
0.5630
0.6400
294,447
-0.11(-14.78%)
Nov 15, 2010
0.9800
0.9800
0.7500
0.7510
194,452
-0.17(-18.37%)
Nov 12, 2010
0.9500
0.9500
0.8990
0.9200
129,186
+0.05(+5.75%)
Nov 11, 2010
1.160
1.250
0.8650
0.8700
724,901
-0.50(-36.50%)
Nov 10, 2010
1.430
1.490
1.370
1.370
32,627
-0.09(-6.16%)
Nov 09, 2010
1.440
1.520
1.430
1.460
43,224
+0.04(+2.82%)
Nov 08, 2010
1.400
1.440
1.360
1.420
23,337
+0.07(+5.19%)
Nov 05, 2010
1.400
1.420
1.350
1.350
36,011
-0.02(-1.46%)
Nov 04, 2010
1.450
1.450
1.360
1.370
21,618
-0.01(-0.72%)
Nov 03, 2010
1.410
1.430
1.350
1.380
27,284
-0.04(-2.82%)
Nov 02, 2010
1.480
1.480
1.360
1.420
44,227
+0.06(+4.41%)
Nov 01, 2010
1.450
1.450
1.350
1.360
29,000
-0.04(-2.86%)
Oct 29, 2010
1.460
1.470
1.380
1.400
13,203
-0.05(-3.45%)
Oct 28, 2010
1.478
1.478
1.450
1.450
450
-0.05(-3.33%)
Oct 27, 2010
1.530
1.560
1.340
1.500
66,842
-0.05(-3.23%)
Oct 25, 2010
1.480
1.650
1.450
1.550
53,514
+0.07(+4.73%)
Oct 22, 2010
1.480
1.500
1.430
1.480
14,686
+0.02(+1.37%)
Oct 21, 2010
1.450
1.460
1.450
1.460
13,600
+0.01(+0.69%)
Oct 20, 2010
1.450
1.480
1.361
1.450
25,432
+0.02(+1.40%)
Oct 19, 2010
1.380
1.440
1.340
1.430
7,612
+0.08(+5.93%)
Oct 18, 2010
1.450
1.450
1.350
1.350
11,304
-0.07(-4.93%)
Oct 15, 2010
1.480
1.480
1.400
1.420
27,101
-0.03(-2.06%)
Oct 14, 2010
1.500
1.500
1.450
1.450
23,527
-0.04(-2.68%)
Oct 13, 2010
1.450
1.500
1.450
1.490
35,819
+0.04(+2.75%)
Oct 12, 2010
1.430
1.470
1.420
1.450
8,373
+0.03(+2.11%)
Oct 11, 2010
1.410
1.480
1.410
1.420
4,700
-0.02(-1.38%)
Oct 08, 2010
1.430
1.440
1.410
1.440
17,504
+0.01(+0.69%)
Oct 07, 2010
1.420
1.430
1.400
1.430
21,390
+0.01(+0.70%)
Oct 06, 2010
1.390
1.420
1.370
1.420
34,575
-0.01(-0.70%)
Oct 05, 2010
1.490
1.500
1.360
1.430
58,669
-0.02(-1.37%)
Oct 04, 2010
1.420
1.600
1.350
1.450
72,886
+0.02(+1.40%)
Oct 01, 2010
1.400
1.440
1.400
1.430
13,266
+0.08(+5.92%)
Sep 30, 2010
1.350
1.380
1.350
1.350
5,800
+0.00(+0.00%)
Sep 29, 2010
1.320
1.350
1.260
1.350
29,717
+0.07(+5.47%)
Sep 28, 2010
1.380
1.390
1.160
1.280
83,784
-0.12(-8.57%)
Sep 27, 2010
1.370
1.417
1.330
1.400
7,243
+0.03(+2.19%)
Sep 24, 2010
1.350
1.380
1.350
1.370
11,659
+0.02(+1.48%)
Sep 23, 2010
1.400
1.400
1.340
1.350
22,516
-0.05(-3.57%)
Sep 22, 2010
1.320
1.410
1.320
1.400
13,717
+0.05(+3.70%)
Sep 21, 2010
1.390
1.410
1.350
1.350
25,889
-0.01(-0.74%)
Sep 20, 2010
1.400
1.600
1.300
1.360
75,097
-0.01(-0.73%)
Sep 17, 2010
1.600
1.740
1.370
1.370
46,323
-0.26(-15.95%)
Sep 15, 2010
1.740
1.740
1.600
1.630
3,696
-0.02(-1.21%)
Sep 14, 2010
1.690
1.690
1.601
1.650
2,819
-0.07(-4.07%)
Sep 13, 2010
1.630
1.790
1.600
1.720
32,064
+0.11(+6.83%)
Sep 10, 2010
1.669
2.000
1.420
1.610
67,283
-0.08(-4.73%)
Sep 09, 2010
1.760
1.770
1.680
1.690
4,000
-0.06(-3.60%)
Sep 08, 2010
1.610
1.810
1.610
1.753
6,163
+0.09(+5.61%)
Sep 07, 2010
1.640
1.760
1.600
1.660
16,427
+0.01(+0.61%)
Sep 03, 2010
1.750
1.750
1.650
1.650
7,103
-0.02(-1.20%)
Sep 02, 2010
1.700
1.700
1.644
1.670
12,650
-0.03(-1.76%)
Sep 01, 2010
1.820
1.820
1.645
1.700
22,089
+0.02(+1.19%)
Aug 31, 2010
1.720
1.850
1.680
1.680
20,423
-0.07(-4.00%)
Aug 30, 2010
1.810
1.845
1.740
1.750
35,200
-0.11(-5.91%)
Aug 27, 2010
1.900
1.920
1.800
1.860
5,929
-0.01(-0.53%)
Aug 26, 2010
1.860
1.880
1.860
1.870
2,287
+0.02(+1.09%)
Aug 25, 2010
1.820
1.881
1.820
1.850
5,255
-0.00(-0.03%)
Aug 24, 2010
1.990
1.990
1.850
1.850
30,509
-0.10(-5.03%)
Aug 23, 2010
2.000
2.000
1.810
1.948
11,834
-0.05(-2.58%)
Aug 20, 2010
2.180
2.190
1.927
2.000
7,500
+0.04(+2.04%)
Aug 19, 2010
2.000
2.040
1.850
1.960
19,643
-0.04(-2.00%)
Aug 18, 2010
1.790
2.140
1.790
2.000
8,600
-0.02(-0.99%)
Aug 17, 2010
2.030
2.270
1.950
2.020
13,667
+0.07(+3.59%)
Aug 16, 2010
1.860
1.960
1.760
1.950
18,610
+0.00(+0.00%)
Aug 13, 2010
1.960
1.990
1.850
1.950
24,165
+0.05(+2.63%)
Aug 12, 2010
2.250
2.300
1.900
1.900
76,572
-0.33(-14.80%)
Aug 11, 2010
2.200
2.230
2.150
2.230
9,015
+0.03(+1.36%)
Aug 10, 2010
2.210
2.250
2.200
2.200
12,898
-0.01(-0.45%)
Aug 09, 2010
2.440
2.450
2.210
2.210
15,568
-0.13(-5.56%)
Aug 06, 2010
2.340
2.400
2.280
2.340
9,589
-0.08(-3.31%)
Aug 05, 2010
2.330
2.450
2.100
2.420
25,304
+0.12(+5.22%)
Aug 04, 2010
2.160
2.300
2.100
2.300
19,750
+0.02(+0.88%)
Aug 03, 2010
2.150
2.450
2.100
2.280
6,090
+0.17(+8.05%)
Aug 02, 2010
2.150
2.150
2.050
2.110
5,050
-0.04(-1.86%)
Jul 30, 2010
2.180
2.180
2.005
2.150
4,065
-0.01(-0.46%)
Jul 29, 2010
2.110
2.160
1.880
2.160
11,150
+0.11(+5.37%)
Jul 28, 2010
1.940
2.109
1.860
2.050
23,450
+0.06(+3.06%)
Jul 27, 2010
1.860
2.000
1.860
1.989
4,124
+0.07(+3.59%)
Jul 26, 2010
2.000
2.000
1.850
1.920
9,343
-0.08(-4.00%)
Jul 23, 2010
1.950
2.000
1.885
2.000
6,659
+0.05(+2.56%)
Jul 22, 2010
1.850
1.990
1.850
1.950
17,420
+0.10(+5.41%)
Jul 21, 2010
2.050
2.050
1.800
1.850
19,470
-0.20(-9.76%)
Jul 20, 2010
1.950
2.050
1.940
2.050
22,516
+0.00(+0.00%)
Jul 19, 2010
2.020
2.170
2.020
2.050
23,437
+0.03(+1.49%)
Jul 16, 2010
2.220
2.260
1.990
2.020
44,500
-0.33(-14.04%)
Jul 15, 2010
2.430
2.740
2.220
2.350
27,661
-0.05(-2.08%)
Jul 14, 2010
2.040
2.470
2.040
2.400
24,425
+0.37(+18.23%)
Jul 13, 2010
1.990
2.150
1.950
2.030
27,038
+0.08(+4.11%)
Jul 12, 2010
1.950
2.000
1.950
1.950
36,191
-0.00(-0.01%)
Jul 09, 2010
1.940
2.000
1.920
1.950
20,464
+0.01(+0.52%)
Jul 08, 2010
1.870
2.000
1.870
1.940
18,812
+0.14(+7.78%)
Jul 07, 2010
1.800
1.850
1.761
1.800
11,328
+0.04(+2.27%)
Jul 06, 2010
1.830
1.920
1.760
1.760
12,269
-0.03(-1.67%)
Jul 02, 2010
2.000
2.000
1.750
1.790
11,492
+0.07(+4.07%)
Jul 01, 2010
1.760
1.840
1.680
1.720
36,091
-0.11(-6.01%)
Jun 30, 2010
1.750
1.840
1.740
1.830
41,675
+0.03(+1.67%)
Jun 29, 2010
1.820
1.820
1.664
1.800
14,618
-0.03(-1.64%)
Jun 25, 2010
1.590
1.840
1.590
1.830
15,889
+0.24(+15.09%)
Jun 24, 2010
1.540
1.590
1.460
1.590
21,032
+0.03(+1.92%)
Jun 23, 2010
1.610
1.610
1.541
1.560
13,425
+0.05(+3.30%)
Jun 22, 2010
1.530
1.650
1.500
1.510
51,055
-0.03(-1.94%)
Jun 21, 2010
1.680
1.780
1.540
1.540
35,812
-0.12(-7.23%)
Jun 18, 2010
1.926
2.000
1.590
1.660
73,710
-0.25(-13.09%)
Jun 17, 2010
2.040
2.050
1.910
1.910
11,103
-0.09(-4.50%)
Jun 16, 2010
2.000
2.010
1.960
2.000
7,443
+0.00(+0.00%)
Jun 15, 2010
2.010
2.070
1.921
2.000
9,118
+0.01(+0.50%)
Jun 14, 2010
1.990
2.070
1.920
1.990
30,400
+0.00(+0.00%)
Jun 11, 2010
1.850
1.990
1.850
1.990
19,638
+0.14(+7.57%)
Jun 10, 2010
1.850
1.990
1.850
1.850
23,344
+0.00(+0.00%)
Jun 09, 2010
1.960
2.030
1.800
1.850
60,067
-0.12(-6.09%)
Jun 08, 2010
2.100
2.100
1.830
1.970
101,031
-0.13(-6.19%)
Jun 07, 2010
2.200
2.200
2.050
2.100
11,174
-0.10(-4.55%)
Jun 04, 2010
2.260
2.327
2.200
2.200
14,891
-0.07(-3.22%)
Jun 03, 2010
2.380
2.390
2.273
2.273
9,925
+0.01(+0.58%)
Jun 02, 2010
2.280
2.500
2.260
2.260
31,930
-0.04(-1.74%)
Jun 01, 2010
2.330
2.400
2.300
2.300
6,776
-0.03(-1.29%)
May 28, 2010
2.390
2.440
2.300
2.330
17,538
-0.06(-2.51%)
May 27, 2010
2.490
2.500
2.270
2.390
31,349
-0.09(-3.63%)
May 26, 2010
2.560
2.581
2.470
2.480
21,729
-0.08(-3.12%)
May 25, 2010
2.670
2.670
2.500
2.560
19,684
-0.11(-4.12%)
May 24, 2010
2.700
2.700
2.620
2.670
6,686
-0.07(-2.55%)
May 21, 2010
2.710
2.890
2.520
2.740
43,829
-0.01(-0.36%)
May 20, 2010
2.840
2.850
2.700
2.750
25,049
-0.11(-3.85%)
May 19, 2010
2.910
2.910
2.860
2.860
20,965
-0.07(-2.39%)
May 18, 2010
2.980
3.050
2.840
2.930
31,217
+0.09(+3.17%)
May 17, 2010
2.820
2.840
2.740
2.840
28,189
+0.10(+3.65%)
May 14, 2010
2.760
2.829
2.730
2.740
43,569
-0.02(-0.72%)
May 13, 2010
3.150
3.200
2.650
2.760
250,148
-0.49(-15.08%)
May 12, 2010
3.230
3.250
3.110
3.250
31,819
+0.15(+4.83%)
May 11, 2010
3.240
3.340
3.100
3.100
35,982
-0.06(-1.89%)
May 10, 2010
3.200
3.340
3.000
3.160
69,822
+0.16(+5.34%)
May 07, 2010
3.000
3.170
2.830
3.000
49,583
+0.00(+0.00%)
May 06, 2010
3.180
3.221
2.970
3.000
61,346
-0.29(-8.81%)
May 05, 2010
3.220
3.480
3.170
3.290
26,644
+0.09(+2.81%)
May 04, 2010
3.400
3.490
3.170
3.200
16,590
-0.13(-3.90%)
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
.