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 (%)
Dec 29, 2023 1.660 1.840 1.640 1.740 69,470 +0.05(+2.96%)
Dec 28, 2023 1.650 1.793 1.650 1.690 29,542 +0.05(+3.05%)
Dec 27, 2023 1.720 1.830 1.640 1.640 15,566 -0.11(-6.29%)
Dec 26, 2023 1.750 1.760 1.700 1.750 43,691 +0.00(+0.00%)
Dec 22, 2023 1.770 1.830 1.740 1.750 31,827 -0.06(-3.31%)
Dec 21, 2023 1.780 1.880 1.770 1.810 31,536 +0.06(+3.43%)
Dec 20, 2023 1.910 2.033 1.750 1.750 26,328 -0.16(-8.38%)
Dec 19, 2023 2.000 2.140 1.910 1.910 113,772 -0.13(-6.37%)
Dec 18, 2023 2.000 2.040 1.960 2.040 15,522 +0.02(+0.99%)
Dec 15, 2023 2.010 2.090 1.971 2.020 13,981 -0.09(-4.27%)
Dec 14, 2023 2.110 2.110 2.010 2.110 12,466 +0.00(+0.00%)
Dec 13, 2023 2.000 2.119 1.930 2.110 27,193 +0.11(+5.50%)
Dec 12, 2023 1.920 2.055 1.870 2.000 24,385 +0.05(+2.56%)
Dec 11, 2023 2.000 2.059 1.898 1.950 14,402 -0.09(-4.32%)
Dec 08, 2023 2.120 2.190 2.038 2.038 9,908 -0.12(-5.42%)
Dec 07, 2023 2.060 2.260 2.060 2.155 5,167 +0.10(+5.12%)
Dec 06, 2023 2.050 2.200 2.050 2.050 6,556 -0.09(-4.21%)
Dec 05, 2023 2.140 2.150 2.018 2.140 13,712 -0.04(-1.84%)
Dec 04, 2023 2.340 2.355 2.180 2.180 13,651 -0.18(-7.62%)
Dec 01, 2023 2.280 2.379 2.230 2.360 16,599 -0.02(-0.84%)
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%)
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.