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 (%)
Aug 31, 2017
4.960
4.990
4.800
4.840
36,119
-0.09(-1.83%)
Aug 30, 2017
4.900
5.000
4.800
4.930
73,315
-0.04(-0.80%)
Aug 29, 2017
4.950
5.030
4.800
4.970
115,518
+0.03(+0.61%)
Aug 28, 2017
4.800
4.950
4.760
4.940
54,618
+0.14(+2.92%)
Aug 25, 2017
4.750
4.800
4.600
4.800
38,257
+0.05(+1.05%)
Aug 24, 2017
4.710
4.780
4.640
4.750
68,091
+0.05(+1.06%)
Aug 23, 2017
4.420
4.740
4.420
4.700
93,925
+0.15(+3.30%)
Aug 22, 2017
4.390
4.620
4.293
4.550
68,845
+0.20(+4.60%)
Aug 21, 2017
4.400
4.440
4.215
4.350
98,786
+0.02(+0.46%)
Aug 18, 2017
4.410
4.450
4.215
4.330
34,593
-0.04(-0.92%)
Aug 17, 2017
4.540
4.562
4.164
4.370
84,007
-0.14(-3.10%)
Aug 16, 2017
4.500
4.650
4.410
4.510
265,402
+0.15(+3.44%)
Aug 15, 2017
4.240
4.449
4.205
4.360
129,776
+0.13(+3.07%)
Aug 14, 2017
4.150
4.250
4.150
4.230
58,110
+0.13(+3.17%)
Aug 11, 2017
4.250
4.300
4.100
4.100
60,004
-0.18(-4.21%)
Aug 10, 2017
3.800
4.330
3.800
4.280
240,124
+0.58(+15.68%)
Aug 09, 2017
3.710
3.720
3.620
3.700
14,160
+0.02(+0.54%)
Aug 08, 2017
3.580
3.750
3.520
3.680
51,643
+0.08(+2.22%)
Aug 07, 2017
3.890
3.890
3.580
3.600
48,731
-0.15(-4.00%)
Aug 04, 2017
3.780
3.821
3.750
3.750
10,240
-0.06(-1.57%)
Aug 03, 2017
3.850
3.889
3.760
3.810
35,119
-0.01(-0.26%)
Aug 02, 2017
4.000
4.050
3.750
3.820
52,541
-0.01(-0.26%)
Aug 01, 2017
3.850
4.000
3.750
3.830
60,965
-0.09(-2.29%)
Jul 31, 2017
3.500
4.000
3.500
3.920
54,784
+0.39(+11.05%)
Jul 28, 2017
3.496
3.645
3.496
3.530
29,036
+0.02(+0.57%)
Jul 27, 2017
3.710
3.710
3.430
3.510
43,977
-0.20(-5.39%)
Jul 26, 2017
3.636
3.710
3.420
3.710
142,613
+0.08(+2.20%)
Jul 25, 2017
3.650
3.773
3.510
3.630
44,465
+0.01(+0.28%)
Jul 24, 2017
3.960
3.964
3.620
3.620
87,615
-0.34(-8.59%)
Jul 21, 2017
4.050
4.050
3.850
3.960
39,000
-0.07(-1.68%)
Jul 20, 2017
4.060
4.060
4.000
4.028
5,071
-0.03(-0.80%)
Jul 19, 2017
4.050
4.087
4.010
4.060
6,003
-0.02(-0.49%)
Jul 18, 2017
4.200
4.200
3.880
4.080
99,097
-0.03(-0.73%)
Jul 17, 2017
4.220
4.220
4.100
4.110
17,098
-0.08(-1.91%)
Jul 14, 2017
4.140
4.217
4.089
4.190
9,480
+0.09(+2.20%)
Jul 13, 2017
4.160
4.230
4.000
4.100
60,332
-0.03(-0.73%)
Jul 12, 2017
4.210
4.210
4.110
4.130
8,188
-0.08(-1.90%)
Jul 11, 2017
4.130
4.210
4.110
4.210
8,730
+0.11(+2.68%)
Jul 10, 2017
4.100
4.130
4.100
4.100
7,294
+0.00(+0.00%)
Jul 07, 2017
4.100
4.185
4.100
4.100
14,866
-0.05(-1.20%)
Jul 06, 2017
4.190
4.430
4.140
4.150
75,757
-0.01(-0.24%)
Jul 05, 2017
4.240
4.240
4.100
4.160
32,843
-0.08(-1.89%)
Jul 03, 2017
4.300
4.370
4.210
4.240
18,168
-0.01(-0.24%)
Jun 30, 2017
4.350
4.350
4.250
4.250
16,587
-0.10(-2.30%)
Jun 29, 2017
4.410
4.410
4.250
4.350
46,770
-0.01(-0.23%)
Jun 28, 2017
4.470
4.500
4.350
4.360
44,917
-0.10(-2.24%)
Jun 27, 2017
4.570
4.570
4.390
4.460
54,396
-0.13(-2.83%)
Jun 26, 2017
4.650
4.700
4.570
4.590
18,391
-0.01(-0.22%)
Jun 23, 2017
4.620
4.493
4.600
66,631
-0.05(-1.08%)
Jun 22, 2017
4.780
4.780
4.600
4.650
36,983
-0.13(-2.72%)
Jun 21, 2017
4.600
4.780
4.351
4.780
87,669
+0.18(+3.89%)
Jun 20, 2017
4.450
4.744
4.450
4.601
164,488
+0.20(+4.57%)
Jun 19, 2017
4.160
4.490
4.160
4.400
131,729
+0.30(+7.32%)
Jun 16, 2017
4.100
4.200
4.100
4.100
17,129
-0.01(-0.24%)
Jun 15, 2017
4.100
4.200
4.100
4.110
6,665
+0.01(+0.24%)
Jun 14, 2017
4.150
4.172
4.100
4.100
15,704
-0.07(-1.68%)
Jun 13, 2017
4.200
4.200
4.160
4.170
10,782
+0.00(+0.00%)
Jun 12, 2017
4.350
4.350
4.160
4.170
21,463
-0.13(-3.02%)
Jun 09, 2017
4.300
4.300
4.000
4.300
62,707
+0.30(+7.50%)
Jun 08, 2017
4.350
4.350
3.950
4.000
59,755
-0.26(-6.21%)
Jun 07, 2017
4.270
4.319
4.084
4.265
29,742
+0.10(+2.52%)
Jun 06, 2017
4.200
4.372
4.150
4.160
99,576
+0.08(+1.96%)
Jun 05, 2017
4.250
4.250
3.930
4.080
30,627
+0.02(+0.49%)
Jun 02, 2017
3.990
4.100
3.980
4.060
47,090
-0.02(-0.49%)
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
.