Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celsius Holdings Inc (NQ: CELH )

82.81 +0.74 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
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%)
May 03, 2010 3.320 3.380 3.170 3.330 24,743 +0.04(+1.14%)
Apr 30, 2010 3.270 3.400 3.250 3.293 33,409 +0.03(+1.00%)
Apr 29, 2010 3.330 3.380 3.210 3.260 27,294 -0.11(-3.26%)
Apr 28, 2010 3.405 3.405 3.210 3.370 15,168 +0.16(+4.98%)
Apr 27, 2010 3.470 3.470 3.210 3.210 63,722 -0.02(-0.62%)
Apr 26, 2010 3.690 3.690 3.150 3.230 155,194 -0.41(-11.26%)
Apr 23, 2010 3.810 3.970 3.550 3.640 48,686 -0.16(-4.21%)
Apr 22, 2010 3.750 3.870 3.550 3.800 42,103 +0.15(+4.14%)
Apr 21, 2010 3.650 3.750 3.600 3.649 30,915 +0.01(+0.25%)
Apr 20, 2010 3.720 3.930 3.640 3.640 20,674 -0.05(-1.36%)
Apr 19, 2010 3.850 3.950 3.690 3.690 87,414 -0.23(-5.94%)
Apr 16, 2010 4.000 4.000 3.810 3.923 23,794 -0.07(-1.68%)
Apr 15, 2010 4.150 4.200 3.810 3.990 49,387 -0.13(-3.16%)
Apr 14, 2010 4.100 4.290 4.020 4.120 69,581 +0.04(+0.98%)
Apr 13, 2010 4.200 4.309 4.080 4.080 67,474 -0.12(-2.86%)
Apr 12, 2010 4.140 4.490 4.000 4.200 291,550 +0.25(+6.33%)
Apr 09, 2010 4.050 4.050 3.720 3.950 135,106 +0.39(+10.96%)
Apr 08, 2010 3.700 3.700 3.500 3.560 42,095 -0.13(-3.53%)
Apr 07, 2010 3.850 3.900 3.540 3.690 82,429 -0.12(-3.15%)
Apr 06, 2010 3.600 3.810 3.500 3.810 77,861 +0.21(+5.83%)
Apr 05, 2010 3.250 3.700 3.222 3.600 148,951 +0.35(+10.77%)
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.