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
)
59.96
-2.09 (-3.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2019
4.180
4.305
4.070
4.100
17,800
-0.07(-1.68%)
Aug 29, 2019
4.180
4.390
4.150
4.170
372,969
+0.11(+2.71%)
Aug 28, 2019
3.700
4.080
3.700
4.060
172,490
+0.32(+8.56%)
Aug 27, 2019
4.040
4.040
3.700
3.740
86,114
-0.20(-5.08%)
Aug 26, 2019
3.770
3.940
3.720
3.940
31,267
+0.17(+4.51%)
Aug 23, 2019
3.870
3.910
3.700
3.770
65,200
-0.09(-2.33%)
Aug 22, 2019
4.170
4.170
3.565
3.860
167,404
-0.31(-7.43%)
Aug 21, 2019
4.050
4.190
3.900
4.170
94,278
+0.18(+4.51%)
Aug 20, 2019
4.020
4.050
3.980
3.990
57,300
-0.05(-1.24%)
Aug 19, 2019
4.220
4.310
4.000
4.040
143,476
-0.11(-2.65%)
Aug 16, 2019
4.150
4.240
4.100
4.150
80,000
+0.03(+0.73%)
Aug 15, 2019
4.200
4.240
4.050
4.120
80,231
-0.07(-1.67%)
Aug 14, 2019
4.320
4.320
4.160
4.190
58,752
-0.16(-3.68%)
Aug 13, 2019
4.130
4.750
4.130
4.350
106,992
+0.18(+4.32%)
Aug 12, 2019
4.430
4.525
4.040
4.170
141,223
-0.32(-7.13%)
Aug 09, 2019
4.810
4.890
4.460
4.490
83,500
-0.32(-6.65%)
Aug 08, 2019
4.560
4.930
4.420
4.810
186,478
+0.31(+6.89%)
Aug 07, 2019
4.650
4.830
4.460
4.500
87,978
-0.20(-4.26%)
Aug 06, 2019
4.740
4.820
4.640
4.700
134,310
-0.06(-1.26%)
Aug 05, 2019
4.820
4.890
4.620
4.760
114,957
-0.15(-3.05%)
Aug 02, 2019
4.750
4.920
4.623
4.910
53,700
+0.16(+3.37%)
Aug 01, 2019
5.000
5.030
4.720
4.750
149,361
-0.24(-4.81%)
Jul 31, 2019
4.970
5.100
4.920
4.990
109,978
-0.02(-0.40%)
Jul 30, 2019
4.850
5.030
4.850
5.010
61,087
+0.11(+2.24%)
Jul 29, 2019
5.130
5.130
4.900
4.900
65,476
-0.14(-2.78%)
Jul 26, 2019
5.060
5.240
4.820
5.040
162,400
+0.03(+0.60%)
Jul 25, 2019
5.140
5.372
5.000
5.010
244,639
-0.05(-0.99%)
Jul 24, 2019
4.930
5.100
4.883
5.060
136,515
+0.22(+4.55%)
Jul 23, 2019
4.900
4.950
4.760
4.840
83,930
-0.09(-1.83%)
Jul 22, 2019
4.820
5.060
4.780
4.930
199,217
+0.17(+3.57%)
Jul 19, 2019
4.560
4.849
4.450
4.760
207,700
+0.16(+3.48%)
Jul 18, 2019
4.510
4.620
4.465
4.600
21,930
+0.10(+2.22%)
Jul 17, 2019
4.720
4.780
4.450
4.500
128,932
-0.20(-4.26%)
Jul 16, 2019
4.150
4.780
4.150
4.700
205,886
+0.46(+10.85%)
Jul 15, 2019
4.070
4.260
4.070
4.240
24,592
+0.14(+3.41%)
Jul 12, 2019
4.330
4.374
4.100
4.100
75,800
-0.26(-5.96%)
Jul 11, 2019
4.300
4.390
4.300
4.360
106,258
+0.11(+2.47%)
Jul 10, 2019
4.399
4.399
4.220
4.255
39,449
+0.00(+0.12%)
Jul 09, 2019
4.070
4.260
4.070
4.250
59,491
+0.16(+3.91%)
Jul 08, 2019
4.060
4.110
4.050
4.090
17,747
+0.04(+0.99%)
Jul 05, 2019
4.180
4.180
4.040
4.050
18,700
-0.06(-1.46%)
Jul 03, 2019
4.150
4.230
4.020
4.110
13,300
+0.00(+0.00%)
Jul 02, 2019
4.250
4.350
4.035
4.110
24,527
-0.11(-2.61%)
Jul 01, 2019
4.500
4.500
4.070
4.220
83,563
-0.22(-4.95%)
Jun 28, 2019
3.980
4.500
3.960
4.440
420,500
+0.48(+12.12%)
Jun 27, 2019
3.940
4.040
3.870
3.960
32,340
+0.01(+0.25%)
Jun 26, 2019
3.820
3.990
3.820
3.950
48,304
+0.18(+4.77%)
Jun 25, 2019
3.831
3.850
3.720
3.770
36,533
+0.03(+0.80%)
Jun 24, 2019
3.900
3.910
3.740
3.740
52,880
-0.13(-3.36%)
Jun 21, 2019
3.870
3.920
3.685
3.870
94,400
-0.06(-1.53%)
Jun 20, 2019
4.050
4.050
3.890
3.930
47,878
-0.15(-3.68%)
Jun 19, 2019
4.050
4.100
4.030
4.080
34,251
+0.01(+0.25%)
Jun 18, 2019
4.070
4.070
3.990
4.070
19,668
+0.03(+0.74%)
Jun 17, 2019
4.070
4.070
3.950
4.040
30,323
+0.00(+0.00%)
Jun 14, 2019
4.050
4.070
3.990
4.040
40,300
+0.02(+0.50%)
Jun 13, 2019
4.030
4.040
3.980
4.020
21,724
+0.05(+1.26%)
Jun 12, 2019
3.760
4.030
3.560
3.970
55,393
+0.17(+4.47%)
Jun 11, 2019
3.800
3.800
3.770
3.800
54,220
+0.00(+0.00%)
Jun 10, 2019
3.780
3.800
3.760
3.800
44,585
+0.01(+0.26%)
Jun 07, 2019
4.020
4.070
3.570
3.790
105,800
-0.22(-5.49%)
Jun 06, 2019
4.020
4.050
3.930
4.010
26,397
+0.00(+0.00%)
Jun 05, 2019
3.990
4.013
3.960
4.010
28,704
+0.01(+0.25%)
Jun 04, 2019
3.950
4.030
3.946
4.000
26,020
+0.05(+1.27%)
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
.