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 (%)
May 31, 2019
4.070
4.170
4.000
4.000
34,600
-0.15(-3.61%)
May 30, 2019
4.160
4.300
4.000
4.150
92,747
+0.01(+0.24%)
May 29, 2019
4.170
4.180
4.040
4.140
45,111
-0.05(-1.19%)
May 28, 2019
4.150
4.220
4.110
4.190
21,453
+0.04(+0.96%)
May 24, 2019
4.030
4.190
4.030
4.150
14,200
+0.02(+0.48%)
May 23, 2019
4.200
4.220
4.070
4.130
31,769
-0.14(-3.28%)
May 22, 2019
4.300
4.355
4.240
4.270
27,926
-0.08(-1.84%)
May 21, 2019
4.350
4.370
4.240
4.350
49,537
+0.06(+1.40%)
May 20, 2019
4.260
4.310
4.050
4.290
35,020
-0.03(-0.69%)
May 17, 2019
4.420
4.420
4.150
4.320
83,800
-0.13(-2.92%)
May 16, 2019
4.410
4.500
4.400
4.450
20,632
-0.01(-0.22%)
May 15, 2019
4.410
4.500
4.210
4.460
60,958
+0.05(+1.13%)
May 14, 2019
4.450
4.540
4.350
4.410
26,085
-0.04(-0.90%)
May 13, 2019
4.640
4.650
4.440
4.450
69,183
-0.12(-2.63%)
May 10, 2019
4.400
4.580
4.350
4.570
48,400
+0.11(+2.47%)
May 09, 2019
4.670
4.670
4.112
4.460
106,596
-0.16(-3.46%)
May 08, 2019
4.260
4.660
4.180
4.620
99,497
+0.40(+9.48%)
May 07, 2019
4.210
4.280
4.150
4.220
83,706
+0.01(+0.24%)
May 06, 2019
4.170
4.391
4.170
4.210
35,168
-0.04(-0.94%)
May 03, 2019
4.220
4.260
4.180
4.250
70,900
+0.08(+1.92%)
May 02, 2019
4.110
4.210
4.110
4.170
25,385
+0.03(+0.72%)
May 01, 2019
4.160
4.210
4.085
4.140
42,423
+0.00(+0.00%)
Apr 30, 2019
4.030
4.185
4.010
4.140
99,632
+0.11(+2.73%)
Apr 29, 2019
3.820
4.060
3.820
4.030
36,891
+0.23(+6.05%)
Apr 26, 2019
3.810
3.910
3.730
3.800
66,500
+0.02(+0.53%)
Apr 25, 2019
3.850
3.971
3.750
3.780
55,749
-0.10(-2.58%)
Apr 24, 2019
3.930
4.050
3.790
3.880
160,556
-0.04(-1.02%)
Apr 23, 2019
3.720
3.950
3.720
3.920
109,556
+0.20(+5.38%)
Apr 22, 2019
3.800
3.980
3.710
3.720
42,215
-0.05(-1.33%)
Apr 18, 2019
3.780
3.880
3.760
3.770
41,900
+0.00(+0.00%)
Apr 17, 2019
3.870
3.910
3.700
3.770
62,828
-0.13(-3.33%)
Apr 16, 2019
3.880
3.980
3.870
3.900
34,620
-0.04(-1.02%)
Apr 15, 2019
4.140
4.180
3.820
3.940
133,912
-0.19(-4.60%)
Apr 12, 2019
4.210
4.300
4.100
4.130
189,200
-0.02(-0.48%)
Apr 11, 2019
4.450
4.450
4.110
4.150
105,568
-0.27(-6.11%)
Apr 10, 2019
4.290
4.450
4.020
4.420
191,311
+0.14(+3.39%)
Apr 09, 2019
4.140
4.320
4.140
4.275
38,066
+0.14(+3.26%)
Apr 08, 2019
4.130
4.160
4.100
4.140
35,094
-0.04(-0.96%)
Apr 05, 2019
4.230
4.300
4.130
4.180
79,900
-0.04(-0.95%)
Apr 04, 2019
4.200
4.300
4.180
4.220
59,236
+0.09(+2.18%)
Apr 03, 2019
4.380
4.430
3.990
4.130
135,536
-0.24(-5.49%)
Apr 02, 2019
4.380
4.380
4.270
4.370
31,556
-0.01(-0.23%)
Apr 01, 2019
4.270
4.440
4.240
4.380
107,430
+0.12(+2.82%)
Mar 29, 2019
4.360
4.510
4.250
4.260
202,000
-0.04(-0.93%)
Mar 28, 2019
4.300
4.490
4.070
4.300
260,387
-0.08(-1.83%)
Mar 27, 2019
4.470
4.749
4.200
4.380
142,914
-0.12(-2.67%)
Mar 26, 2019
4.630
4.898
4.320
4.500
125,946
-0.12(-2.60%)
Mar 25, 2019
4.600
4.896
4.420
4.620
108,055
+0.02(+0.43%)
Mar 22, 2019
4.720
4.816
4.540
4.600
41,500
-0.18(-3.77%)
Mar 21, 2019
4.850
4.980
4.750
4.780
43,610
-0.05(-1.04%)
Mar 20, 2019
4.990
4.990
4.630
4.830
70,162
-0.14(-2.82%)
Mar 19, 2019
4.990
5.000
4.800
4.970
99,701
-0.02(-0.40%)
Mar 18, 2019
4.460
5.000
4.330
4.990
193,133
+0.14(+2.89%)
Mar 15, 2019
3.800
4.850
3.800
4.850
348,000
+1.07(+28.31%)
Mar 14, 2019
3.880
3.900
3.620
3.780
121,878
-0.10(-2.58%)
Mar 13, 2019
3.710
3.880
3.680
3.880
67,610
+0.17(+4.58%)
Mar 12, 2019
3.620
3.750
3.600
3.710
95,562
+0.09(+2.49%)
Mar 11, 2019
3.570
3.620
3.520
3.620
34,701
+0.11(+3.13%)
Mar 08, 2019
3.460
3.620
3.450
3.510
38,100
+0.06(+1.74%)
Mar 07, 2019
3.450
3.556
3.330
3.450
65,255
+0.02(+0.58%)
Mar 06, 2019
3.570
3.620
3.410
3.430
48,651
-0.10(-2.83%)
Mar 05, 2019
3.550
3.610
3.500
3.530
34,697
+0.03(+0.86%)
Mar 04, 2019
3.700
3.720
3.490
3.500
44,867
-0.11(-3.05%)
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
.