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

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

1.740 -0.070 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 1.700 1.750 1.670 1.690 15,413 -0.01(-0.59%)
Mar 27, 2024 1.710 1.730 1.576 1.700 23,600 -0.02(-1.16%)
Mar 26, 2024 1.850 1.850 1.708 1.720 14,786 -0.13(-7.03%)
Mar 25, 2024 1.830 1.960 1.830 1.850 6,328 -0.01(-0.54%)
Mar 22, 2024 1.860 1.890 1.860 1.860 5,143 -0.02(-1.06%)
Mar 21, 2024 1.900 1.935 1.880 1.880 13,779 +0.02(+1.08%)
Mar 20, 2024 2.020 2.065 1.820 1.860 27,733 -0.19(-9.27%)
Mar 19, 2024 2.040 2.110 2.010 2.050 34,801 +0.13(+7.05%)
Mar 18, 2024 2.050 2.050 1.915 1.915 36,238 +0.05(+2.96%)
Mar 15, 2024 2.020 2.130 1.860 1.860 29,037 +0.01(+0.54%)
Mar 14, 2024 2.040 2.095 1.850 1.850 41,531 -0.19(-9.31%)
Mar 13, 2024 2.020 2.223 2.020 2.040 34,227 -0.02(-0.97%)
Mar 12, 2024 2.060 2.090 2.000 2.060 11,946 +0.06(+3.00%)
Mar 11, 2024 2.000 2.069 2.000 2.000 5,621 +0.00(+0.00%)
Mar 08, 2024 2.010 2.020 1.985 2.000 9,262 +0.00(+0.00%)
Mar 07, 2024 2.000 2.090 2.000 2.000 12,383 +0.00(+0.00%)
Mar 06, 2024 2.000 2.025 2.000 2.000 21,880 -0.04(-1.96%)
Mar 05, 2024 2.010 2.083 2.000 2.040 9,709 -0.03(-1.45%)
Mar 04, 2024 2.010 2.100 2.010 2.070 12,857 +0.04(+2.22%)
Mar 01, 2024 2.000 2.081 2.000 2.025 7,460 -0.02(-1.22%)
Feb 29, 2024 2.010 2.088 2.000 2.050 2,626 +0.00(+0.00%)
Feb 28, 2024 2.010 2.100 2.000 2.050 9,058 +0.00(+0.00%)
Feb 27, 2024 2.090 2.090 2.050 2.050 4,849 +0.03(+1.49%)
Feb 26, 2024 1.970 2.020 1.970 2.020 10,427 +0.02(+0.99%)
Feb 23, 2024 2.050 2.090 2.000 2.000 6,253 -0.02(-0.90%)
Feb 22, 2024 2.050 2.130 2.000 2.018 6,344 -0.00(-0.09%)
Feb 21, 2024 2.040 2.119 2.020 2.020 5,148 +0.01(+0.62%)
Feb 20, 2024 2.150 2.177 2.008 2.008 6,663 -0.14(-6.62%)
Feb 16, 2024 1.980 2.210 1.980 2.150 26,297 +0.23(+11.98%)
Feb 15, 2024 1.870 1.930 1.820 1.920 8,842 +0.08(+4.35%)
Feb 14, 2024 1.650 1.900 1.650 1.840 29,536 +0.19(+11.18%)
Feb 13, 2024 1.680 1.680 1.645 1.655 4,486 +0.02(+0.91%)
Feb 12, 2024 1.620 1.650 1.596 1.640 10,161 +0.13(+8.83%)
Feb 09, 2024 1.500 1.610 1.498 1.507 3,058 -0.13(-7.98%)
Feb 08, 2024 1.510 1.638 1.510 1.638 6,142 +0.01(+0.47%)
Feb 07, 2024 1.500 1.640 1.500 1.630 3,511 +0.12(+7.95%)
Feb 06, 2024 1.500 1.626 1.447 1.510 15,595 +0.01(+0.67%)
Feb 05, 2024 1.500 1.650 1.460 1.500 6,506 -0.05(-3.23%)
Feb 02, 2024 1.580 1.650 1.507 1.550 6,115 +0.00(+0.01%)
Feb 01, 2024 1.500 1.610 1.461 1.550 6,400 +0.06(+4.03%)
Jan 31, 2024 1.500 1.659 1.490 1.490 7,879 -0.02(-1.32%)
Jan 30, 2024 1.500 1.510 1.460 1.510 4,317 +0.00(+0.00%)
Jan 29, 2024 1.470 1.590 1.470 1.510 8,732 +0.03(+2.03%)
Jan 26, 2024 1.502 1.532 1.470 1.480 8,346 -0.02(-1.33%)
Jan 25, 2024 1.430 1.610 1.430 1.500 6,180 +0.04(+2.80%)
Jan 24, 2024 1.510 1.540 1.459 1.459 3,246 -0.08(-5.25%)
Jan 23, 2024 1.610 1.610 1.427 1.540 8,131 -0.04(-2.26%)
Jan 22, 2024 1.470 1.600 1.470 1.576 9,415 +0.09(+6.35%)
Jan 19, 2024 1.450 1.510 1.450 1.482 3,464 +0.06(+4.11%)
Jan 18, 2024 1.260 1.470 1.260 1.423 20,870 +0.15(+12.05%)
Jan 17, 2024 1.310 1.310 1.260 1.270 10,713 -0.04(-3.05%)
Jan 16, 2024 1.360 1.399 1.310 1.310 10,339 -0.07(-5.07%)
Jan 12, 2024 1.510 1.510 1.380 1.380 7,105 -0.10(-6.76%)
Jan 11, 2024 1.620 1.660 1.454 1.480 20,293 -0.14(-8.64%)
Jan 10, 2024 1.630 1.700 1.620 1.620 6,925 -0.03(-1.82%)
Jan 09, 2024 1.670 1.710 1.650 1.650 5,519 -0.07(-4.07%)
Jan 08, 2024 1.750 1.780 1.650 1.720 3,792 +0.05(+2.99%)
Jan 05, 2024 1.730 1.740 1.670 1.670 5,257 -0.03(-1.76%)
Jan 04, 2024 1.620 1.700 1.620 1.700 13,004 +0.05(+3.03%)
Jan 03, 2024 1.620 1.780 1.620 1.650 8,083 +0.00(+0.00%)
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.