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

XWELL, Inc. - Common Stock (NQ: XWEL )

2.080 +0.290 (+16.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 2.369 2.390 2.205 2.380 18,073 +0.02(+0.85%)
Nov 29, 2023 2.220 2.435 2.161 2.360 28,147 +0.04(+1.90%)
Nov 28, 2023 2.220 2.410 2.160 2.316 13,805 +0.08(+3.39%)
Nov 27, 2023 2.010 2.290 2.000 2.240 42,930 +0.18(+8.74%)
Nov 24, 2023 2.100 2.130 1.910 2.060 6,656 +0.06(+3.01%)
Nov 22, 2023 1.960 2.020 1.882 2.000 11,301 -0.00(-0.00%)
Nov 21, 2023 1.970 2.150 1.926 2.000 12,842 -0.03(-1.48%)
Nov 20, 2023 2.120 2.212 2.030 2.030 21,438 -0.15(-6.88%)
Nov 17, 2023 1.950 2.240 1.860 2.180 44,819 +0.33(+17.84%)
Nov 16, 2023 1.740 1.960 1.740 1.850 54,046 +0.21(+12.80%)
Nov 15, 2023 1.800 1.800 1.620 1.640 13,603 -0.07(-4.09%)
Nov 14, 2023 1.530 2.010 1.530 1.710 15,514 +0.10(+5.93%)
Nov 13, 2023 1.630 1.641 1.560 1.614 8,301 -0.04(-2.17%)
Nov 10, 2023 1.700 1.780 1.632 1.650 3,912 -0.08(-4.62%)
Nov 09, 2023 1.700 1.780 1.700 1.730 16,917 +0.03(+1.76%)
Nov 08, 2023 1.680 1.890 1.533 1.700 30,423 +0.10(+6.25%)
Nov 07, 2023 1.570 1.670 1.500 1.600 12,322 +0.05(+3.23%)
Nov 06, 2023 1.550 1.670 1.534 1.550 8,655 -0.07(-4.32%)
Nov 03, 2023 1.500 1.650 1.473 1.620 45,064 +0.16(+10.71%)
Nov 02, 2023 1.510 1.510 1.390 1.463 22,628 +0.01(+0.92%)
Nov 01, 2023 1.490 1.546 1.450 1.450 9,082 -0.07(-4.61%)
Oct 31, 2023 1.500 1.593 1.500 1.520 10,429 +0.02(+1.33%)
Oct 30, 2023 1.510 1.590 1.478 1.500 7,944 -0.05(-3.23%)
Oct 27, 2023 1.650 1.670 1.521 1.550 13,380 -0.09(-5.49%)
Oct 26, 2023 1.778 1.850 1.555 1.640 11,814 -0.15(-8.38%)
Oct 25, 2023 1.850 1.939 1.780 1.790 13,313 -0.12(-6.28%)
Oct 24, 2023 1.900 1.977 1.840 1.910 5,240 -0.02(-1.04%)
Oct 23, 2023 1.900 1.970 1.880 1.930 5,302 -0.02(-1.03%)
Oct 20, 2023 2.020 2.078 1.950 1.950 3,952 -0.09(-4.26%)
Oct 19, 2023 1.960 2.140 1.930 2.037 18,021 +0.04(+1.84%)
Oct 18, 2023 1.950 2.128 1.920 2.000 10,315 +0.05(+2.56%)
Oct 17, 2023 1.960 2.007 1.900 1.950 11,376 +0.00(+0.00%)
Oct 16, 2023 1.950 2.000 1.905 1.950 15,468 -0.05(-2.50%)
Oct 13, 2023 2.090 2.129 1.950 2.000 18,684 -0.05(-2.44%)
Oct 12, 2023 2.200 2.200 2.050 2.050 14,166 -0.12(-5.53%)
Oct 11, 2023 2.270 2.270 2.170 2.170 7,451 -0.15(-6.47%)
Oct 10, 2023 2.300 2.410 2.260 2.320 6,835 +0.06(+2.65%)
Oct 09, 2023 2.280 2.340 2.250 2.260 6,082 -0.06(-2.59%)
Oct 06, 2023 2.380 2.430 2.251 2.320 11,600 +0.00(+0.00%)
Oct 05, 2023 2.340 2.390 2.251 2.320 35,244 -0.07(-2.93%)
Oct 04, 2023 2.370 2.499 2.220 2.390 68,999 -0.02(-0.83%)
Oct 03, 2023 2.090 2.543 2.049 2.410 49,694 +0.27(+12.62%)
Oct 02, 2023 2.210 2.260 2.012 2.140 118,375 -0.11(-4.89%)
Sep 29, 2023 2.280 2.280 2.020 2.250 44,014 +0.08(+3.69%)
Sep 28, 2023 2.250 2.430 2.091 2.170 137,711 -0.26(-10.77%)
Sep 27, 2023 3.200 3.320 2.068 2.432 234,016 -0.83(-25.40%)
Sep 26, 2023 3.208 3.412 3.208 3.260 2,978 +0.02(+0.62%)
Sep 25, 2023 3.454 3.366 3.220 3.240 8,779 -0.25(-7.11%)
Sep 22, 2023 3.400 3.564 3.200 3.488 6,923 +0.11(+3.20%)
Sep 21, 2023 3.324 3.400 3.312 3.380 10,763 +0.04(+1.08%)
Sep 20, 2023 3.520 3.654 3.310 3.344 3,403 -0.07(-2.05%)
Sep 19, 2023 3.492 3.492 3.300 3.414 4,559 +0.01(+0.35%)
Sep 18, 2023 3.472 3.480 3.370 3.402 5,325 -0.20(-5.50%)
Sep 15, 2023 3.442 3.800 3.442 3.600 7,589 +0.04(+1.12%)
Sep 14, 2023 3.444 3.800 3.400 3.560 8,614 -0.07(-1.87%)
Sep 13, 2023 3.870 3.870 3.300 3.628 7,674 +0.03(+0.78%)
Sep 12, 2023 3.220 3.774 3.204 3.600 8,720 +0.28(+8.43%)
Sep 11, 2023 3.218 3.390 3.142 3.320 22,154 -0.04(-1.07%)
Sep 08, 2023 3.760 3.760 3.140 3.356 32,850 -0.42(-11.22%)
Sep 07, 2023 4.000 4.000 3.700 3.780 30,899 -0.12(-3.08%)
Sep 06, 2023 3.690 4.000 3.690 3.900 8,345 +0.18(+4.73%)
Sep 05, 2023 3.960 4.000 3.686 3.724 47,241 -0.10(-2.51%)
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.