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
)
79.98
+1.28 (+1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020
11.62
11.83
11.27
11.77
484,833
+0.21(+1.82%)
Jun 29, 2020
11.04
11.64
10.51
11.56
791,667
+0.52(+4.71%)
Jun 26, 2020
11.41
11.98
10.71
11.04
1,491,100
-0.32(-2.82%)
Jun 25, 2020
10.45
11.37
10.30
11.36
553,765
+0.92(+8.81%)
Jun 24, 2020
10.81
11.41
10.29
10.44
830,816
-0.66(-5.95%)
Jun 23, 2020
10.27
11.45
10.16
11.10
967,106
+0.96(+9.47%)
Jun 22, 2020
10.15
10.30
9.780
10.14
483,273
-0.02(-0.20%)
Jun 19, 2020
10.29
10.50
9.940
10.16
585,600
+0.00(+0.00%)
Jun 18, 2020
9.450
10.50
9.350
10.16
1,000,631
+0.69(+7.29%)
Jun 17, 2020
9.270
9.650
9.240
9.470
431,366
+0.24(+2.60%)
Jun 16, 2020
9.560
9.700
9.010
9.230
486,594
-0.37(-3.85%)
Jun 15, 2020
8.850
9.750
8.760
9.600
559,478
+0.57(+6.31%)
Jun 12, 2020
8.850
9.470
8.770
9.030
500,500
+0.39(+4.51%)
Jun 11, 2020
9.110
9.250
8.610
8.640
642,386
-0.83(-8.76%)
Jun 10, 2020
9.460
9.550
9.260
9.470
370,391
-0.02(-0.21%)
Jun 09, 2020
9.320
9.580
9.200
9.490
287,362
-0.06(-0.63%)
Jun 08, 2020
9.850
10.21
9.450
9.550
588,211
-0.12(-1.24%)
Jun 05, 2020
9.290
9.810
9.225
9.670
741,300
+0.49(+5.34%)
Jun 04, 2020
8.690
9.270
8.510
9.180
768,353
+0.37(+4.20%)
Jun 03, 2020
8.940
9.070
8.610
8.810
569,695
-0.08(-0.90%)
Jun 02, 2020
8.890
9.080
8.640
8.890
424,559
+0.00(+0.00%)
Jun 01, 2020
9.360
9.670
8.830
8.890
645,513
-0.38(-4.10%)
May 29, 2020
8.540
9.420
8.510
9.270
616,600
+0.58(+6.67%)
May 28, 2020
8.930
9.250
8.620
8.690
673,267
-0.21(-2.36%)
May 27, 2020
9.310
9.610
8.810
8.900
792,409
-0.34(-3.68%)
May 26, 2020
9.300
10.43
9.200
9.240
1,679,146
+0.25(+2.78%)
May 22, 2020
8.570
8.990
8.338
8.990
824,100
+0.60(+7.15%)
May 21, 2020
8.120
9.000
8.010
8.390
1,334,334
+0.43(+5.40%)
May 20, 2020
7.920
8.400
7.730
7.960
1,407,854
+0.09(+1.14%)
May 19, 2020
6.980
8.200
6.940
7.870
2,014,666
+0.94(+13.56%)
May 18, 2020
6.650
7.000
6.520
6.930
588,066
+0.45(+6.94%)
May 15, 2020
6.370
6.650
6.300
6.480
452,000
+0.04(+0.62%)
May 14, 2020
6.050
6.520
5.670
6.440
568,006
+0.44(+7.33%)
May 13, 2020
6.350
6.530
5.600
6.000
965,995
-0.33(-5.21%)
May 12, 2020
6.210
7.550
6.050
6.330
2,562,401
+0.86(+15.72%)
May 11, 2020
5.240
5.610
4.950
5.470
791,560
+0.38(+7.47%)
May 08, 2020
4.610
5.160
4.540
5.090
496,100
+0.55(+12.11%)
May 07, 2020
4.600
4.710
4.490
4.540
293,593
-0.04(-0.87%)
May 06, 2020
4.880
4.950
4.550
4.580
278,767
-0.25(-5.18%)
May 05, 2020
4.790
4.930
4.760
4.830
185,586
+0.14(+2.99%)
May 04, 2020
4.820
4.980
4.630
4.690
328,159
-0.21(-4.29%)
May 01, 2020
4.990
5.050
4.790
4.900
386,200
-0.12(-2.39%)
Apr 30, 2020
5.260
5.330
4.760
5.020
386,873
+0.08(+1.62%)
Apr 29, 2020
4.980
5.140
4.900
4.940
322,048
+0.12(+2.49%)
Apr 28, 2020
4.980
4.980
4.720
4.820
279,358
+0.05(+1.05%)
Apr 27, 2020
4.570
4.850
4.550
4.770
278,868
+0.28(+6.24%)
Apr 24, 2020
4.580
4.590
4.460
4.490
229,300
-0.08(-1.75%)
Apr 23, 2020
4.550
4.710
4.470
4.570
227,584
+0.08(+1.78%)
Apr 22, 2020
4.480
4.660
4.400
4.490
284,894
+0.14(+3.22%)
Apr 21, 2020
4.340
4.400
4.030
4.350
215,325
-0.04(-0.91%)
Apr 20, 2020
4.390
4.480
4.290
4.390
141,784
-0.02(-0.45%)
Apr 17, 2020
4.340
4.450
4.150
4.410
317,900
+0.22(+5.25%)
Apr 16, 2020
4.300
4.360
4.100
4.190
371,672
-0.07(-1.64%)
Apr 15, 2020
4.560
4.590
4.230
4.260
430,151
-0.39(-8.39%)
Apr 14, 2020
4.650
4.970
4.480
4.650
302,031
+0.09(+1.97%)
Apr 13, 2020
4.630
4.700
4.410
4.560
237,322
+0.00(+0.00%)
Apr 09, 2020
4.220
4.600
4.090
4.560
572,900
+0.47(+11.49%)
Apr 08, 2020
4.120
4.280
4.055
4.090
393,250
+0.00(+0.00%)
Apr 07, 2020
4.060
4.220
3.900
4.090
355,546
+0.06(+1.49%)
Apr 06, 2020
4.010
4.090
3.840
4.030
336,162
+0.19(+4.95%)
Apr 03, 2020
3.870
3.970
3.770
3.840
188,400
+0.03(+0.79%)
Apr 02, 2020
3.870
4.080
3.780
3.810
291,775
-0.03(-0.78%)
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
.