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 (%)
Jun 30, 2023 4.008 4.200 4.000 4.014 6,351 +0.01(+0.15%)
Jun 29, 2023 4.202 4.400 3.988 4.008 22,210 -0.29(-6.79%)
Jun 28, 2023 4.330 4.412 4.300 4.300 3,564 -0.03(-0.69%)
Jun 27, 2023 4.554 4.556 4.300 4.330 5,237 -0.07(-1.55%)
Jun 26, 2023 4.600 4.714 4.370 4.398 13,926 -0.00(-0.05%)
Jun 23, 2023 4.800 5.000 4.400 4.400 17,317 -0.36(-7.49%)
Jun 22, 2023 5.706 5.706 4.700 4.756 10,524 -0.02(-0.34%)
Jun 21, 2023 4.916 5.290 4.632 4.772 9,815 -0.27(-5.32%)
Jun 20, 2023 5.120 5.400 5.040 5.040 2,330 -0.24(-4.55%)
Jun 16, 2023 5.252 5.400 5.020 5.280 4,058 +0.19(+3.81%)
Jun 15, 2023 4.800 5.520 4.800 5.086 13,270 -0.02(-0.47%)
May 08, 2023 4.800 5.300 4.800 5.110 5,694 -0.28(-5.27%)
May 05, 2023 5.400 5.800 5.000 5.394 3,862 +0.12(+2.24%)
May 04, 2023 6.060 6.060 4.800 5.276 21,498 +0.44(+9.01%)
May 03, 2023 4.864 5.300 4.800 4.840 10,111 -0.17(-3.47%)
May 02, 2023 4.600 5.104 4.600 5.014 16,933 +0.16(+3.34%)
May 01, 2023 5.000 5.180 4.620 4.852 16,967 -0.05(-0.98%)
Apr 28, 2023 5.000 5.350 4.650 4.900 15,795 +0.00(+0.00%)
Apr 27, 2023 5.400 5.400 4.600 4.900 23,169 -0.57(-10.45%)
Apr 26, 2023 5.400 5.716 5.400 5.472 7,170 -0.13(-2.29%)
Apr 25, 2023 5.648 5.896 5.500 5.600 3,027 -0.05(-0.85%)
Apr 24, 2023 6.000 6.030 5.646 5.648 11,073 -0.12(-2.05%)
Apr 21, 2023 6.216 6.400 5.646 5.766 15,721 -0.63(-9.91%)
Apr 20, 2023 6.000 6.400 6.000 6.400 10,839 +0.16(+2.53%)
Apr 19, 2023 6.000 6.412 5.820 6.242 10,168 +0.04(+0.68%)
Apr 18, 2023 6.800 6.800 5.644 6.200 23,404 -0.53(-7.93%)
Apr 17, 2023 6.200 7.000 6.200 6.734 15,389 +0.33(+5.22%)
Apr 14, 2023 6.060 6.400 6.060 6.400 6,832 +0.04(+0.63%)
Apr 13, 2023 5.622 6.400 5.500 6.360 17,786 +0.48(+8.24%)
Apr 12, 2023 5.800 5.940 5.600 5.876 6,783 -0.02(-0.41%)
Apr 11, 2023 5.800 6.000 5.702 5.900 11,142 +0.15(+2.64%)
Apr 10, 2023 6.200 6.400 5.748 5.748 6,926 -0.42(-6.84%)
Apr 06, 2023 6.002 6.200 6.002 6.170 2,948 +0.14(+2.39%)
Apr 05, 2023 6.208 6.672 5.622 6.026 17,070 -0.37(-5.84%)
Apr 04, 2023 6.800 6.800 6.200 6.400 9,342 +0.16(+2.53%)
Apr 03, 2023 7.022 7.400 5.400 6.242 26,974 -0.98(-13.52%)
Mar 31, 2023 7.476 7.476 7.020 7.218 5,510 +0.02(+0.25%)
Mar 30, 2023 7.000 7.540 7.070 7.200 3,038 +0.00(+0.00%)
Mar 29, 2023 7.200 7.500 7.180 7.200 8,355 -0.20(-2.70%)
Mar 28, 2023 7.148 7.548 7.148 7.400 3,545 +0.00(+0.00%)
Mar 27, 2023 7.200 7.600 7.200 7.400 3,750 +0.04(+0.54%)
Mar 24, 2023 7.300 7.570 7.198 7.360 4,786 +0.05(+0.71%)
Mar 23, 2023 7.200 7.600 7.200 7.308 8,832 +0.09(+1.22%)
Mar 22, 2023 7.684 7.800 7.202 7.220 4,074 +0.02(+0.28%)
Mar 21, 2023 7.220 7.600 7.200 7.200 5,671 -0.18(-2.47%)
Mar 20, 2023 7.400 7.712 7.200 7.382 7,771 -0.22(-2.87%)
Mar 17, 2023 7.800 7.800 7.200 7.600 10,217 +0.26(+3.60%)
Mar 16, 2023 7.000 7.730 7.000 7.336 2,443 +0.13(+1.78%)
Mar 15, 2023 7.600 7.700 7.100 7.208 6,490 -0.28(-3.74%)
Mar 14, 2023 7.000 8.000 7.000 7.488 6,567 +0.29(+4.00%)
Mar 13, 2023 7.600 7.806 7.200 7.200 10,296 -0.66(-8.40%)
Mar 10, 2023 8.000 8.378 7.826 7.860 8,928 -0.32(-3.91%)
Mar 09, 2023 8.400 8.600 8.050 8.180 6,854 -0.42(-4.88%)
Mar 08, 2023 8.576 9.200 8.400 8.600 5,285 -0.15(-1.74%)
Mar 07, 2023 9.000 9.000 8.410 8.752 3,935 -0.40(-4.35%)
Mar 06, 2023 8.400 9.600 8.400 9.150 17,510 +0.58(+6.74%)
Mar 03, 2023 8.000 8.600 7.998 8.572 10,266 +0.37(+4.51%)
Mar 02, 2023 7.638 8.650 7.638 8.202 14,122 +0.35(+4.43%)
Mar 01, 2023 7.800 8.136 7.828 7.854 3,911 -0.28(-3.47%)
Feb 28, 2023 8.400 8.598 7.832 8.136 4,606 -0.18(-2.12%)
Feb 27, 2023 8.200 8.672 8.200 8.312 2,750 -0.20(-2.30%)
Feb 24, 2023 8.344 8.800 8.200 8.508 5,387 -0.09(-1.09%)
Feb 23, 2023 9.000 9.800 8.600 8.602 10,473 -0.40(-4.42%)
Feb 22, 2023 9.260 9.374 9.000 9.000 4,117 +0.00(+0.00%)
Feb 21, 2023 9.200 9.800 8.890 9.000 3,439 -0.58(-6.02%)
Feb 17, 2023 9.200 9.600 9.200 9.576 5,451 -0.02(-0.25%)
Feb 16, 2023 9.216 9.900 8.842 9.600 4,291 +0.10(+1.03%)
Feb 15, 2023 9.400 9.680 8.600 9.502 7,188 +0.10(+1.06%)
Feb 14, 2023 9.400 9.600 9.200 9.402 4,294 -0.15(-1.53%)
Feb 13, 2023 9.000 9.600 8.920 9.548 5,722 -0.15(-1.57%)
Feb 10, 2023 9.600 10.00 8.996 9.700 7,559 -0.07(-0.72%)
Feb 09, 2023 9.400 9.770 8.600 9.770 10,951 +0.17(+1.77%)
Feb 08, 2023 9.800 10.00 9.000 9.600 7,197 -0.40(-4.00%)
Feb 07, 2023 10.19 10.20 9.622 10.00 5,379 +0.02(+0.24%)
Feb 06, 2023 9.600 10.20 9.002 9.976 13,042 +0.78(+8.43%)
Feb 03, 2023 9.510 9.510 9.076 9.200 8,761 -0.40(-4.15%)
Feb 02, 2023 8.700 9.742 8.700 9.598 17,395 +0.93(+10.68%)
Feb 01, 2023 8.800 9.000 8.640 8.672 6,673 -0.13(-1.45%)
Jan 31, 2023 9.200 9.200 8.608 8.800 6,968 -0.02(-0.20%)
Jan 30, 2023 9.800 9.800 8.642 8.818 8,660 -0.18(-2.02%)
Jan 27, 2023 8.120 9.200 7.842 9.000 42,443 +1.02(+12.84%)
Jan 26, 2023 8.000 8.400 7.806 7.976 7,137 -0.22(-2.73%)
Jan 25, 2023 7.800 8.400 7.604 8.200 14,010 +0.20(+2.50%)
Jan 24, 2023 7.700 8.000 7.700 8.000 4,226 +0.20(+2.56%)
Jan 23, 2023 8.200 8.200 7.440 7.800 15,081 -0.35(-4.29%)
Jan 20, 2023 7.800 8.200 7.602 8.150 9,872 +0.51(+6.68%)
Jan 19, 2023 7.600 7.940 7.522 7.640 5,439 -0.04(-0.52%)
Jan 18, 2023 7.800 7.978 7.616 7.680 5,417 +0.08(+1.05%)
Jan 17, 2023 8.000 8.200 7.442 7.600 16,974 -0.31(-3.87%)
Jan 13, 2023 8.000 8.318 7.830 7.906 9,462 +0.10(+1.26%)
Jan 12, 2023 8.400 8.400 7.662 7.808 11,983 -0.19(-2.40%)
Jan 11, 2023 8.636 8.660 7.400 8.000 20,890 -0.53(-6.17%)
Jan 10, 2023 8.420 8.800 8.398 8.526 5,234 -0.15(-1.77%)
Jan 09, 2023 8.800 8.800 8.200 8.680 8,969 +0.49(+6.03%)
Jan 06, 2023 8.400 8.496 7.926 8.186 7,837 +0.15(+1.82%)
Jan 05, 2023 8.600 9.200 8.006 8.040 12,563 -0.56(-6.47%)
Jan 04, 2023 7.800 8.770 7.800 8.596 27,475 +0.79(+10.18%)
Jan 03, 2023 7.000 8.200 6.930 7.802 26,195 +0.54(+7.50%)
Dec 30, 2022 6.400 7.372 6.200 7.258 74,244 +0.49(+7.21%)
Dec 29, 2022 7.000 7.860 6.430 6.770 44,398 -0.23(-3.29%)
Dec 28, 2022 6.800 7.300 6.400 7.000 39,235 +0.09(+1.33%)
Dec 27, 2022 7.400 7.770 6.908 6.908 21,536 -0.60(-7.94%)
Dec 23, 2022 7.220 7.704 7.220 7.504 7,511 -0.03(-0.42%)
Dec 22, 2022 7.600 8.000 7.400 7.536 13,713 -0.37(-4.63%)
Dec 21, 2022 8.000 8.986 7.800 7.902 23,138 -0.23(-2.78%)
Dec 20, 2022 7.800 8.236 7.800 8.128 15,737 +0.10(+1.27%)
Dec 19, 2022 8.600 8.806 7.600 8.026 16,989 -0.29(-3.51%)
Dec 16, 2022 9.000 9.402 8.200 8.318 12,144 -0.68(-7.60%)
Dec 15, 2022 9.840 10.00 9.000 9.002 9,183 -0.59(-6.17%)
Dec 14, 2022 10.01 10.40 9.090 9.594 9,547 -0.51(-5.01%)
Dec 13, 2022 10.40 11.00 10.01 10.10 4,606 -0.30(-2.88%)
Dec 12, 2022 10.60 10.80 10.00 10.40 10,653 +0.20(+1.96%)
Dec 09, 2022 10.12 10.84 10.12 10.20 4,664 -0.20(-1.92%)
Dec 08, 2022 11.23 11.55 10.40 10.40 7,882 -0.84(-7.44%)
Dec 07, 2022 12.00 12.20 11.00 11.24 12,202 -0.75(-6.26%)
Dec 06, 2022 10.86 12.20 10.40 11.99 30,106 +1.79(+17.51%)
Dec 05, 2022 10.33 10.40 10.00 10.20 8,723 +0.20(+2.00%)
Dec 02, 2022 8.600 10.50 8.502 10.00 31,788 +1.60(+19.02%)
Dec 01, 2022 8.200 8.600 8.200 8.402 8,520 +0.10(+1.23%)
Nov 30, 2022 8.190 8.400 7.802 8.300 13,618 +0.50(+6.41%)
Nov 29, 2022 8.022 8.400 7.800 7.800 5,189 -0.01(-0.08%)
Nov 28, 2022 8.536 8.886 7.800 7.806 11,206 -0.73(-8.55%)
Nov 25, 2022 8.968 8.998 8.536 8.536 4,909 -0.26(-3.00%)
Nov 23, 2022 7.600 8.800 7.600 8.800 12,958 +1.07(+13.81%)
Nov 22, 2022 8.150 8.300 7.706 7.732 20,594 -0.57(-6.91%)
Nov 21, 2022 8.400 8.614 8.124 8.306 5,639 -0.29(-3.42%)
Nov 18, 2022 8.304 8.906 8.062 8.600 17,555 +0.26(+3.12%)
Nov 17, 2022 9.000 9.000 7.800 8.340 31,682 -0.70(-7.74%)
Nov 16, 2022 10.00 10.30 9.006 9.040 15,957 -0.96(-9.60%)
Nov 15, 2022 10.40 10.93 10.00 10.00 26,291 -0.40(-3.85%)
Nov 14, 2022 10.80 11.00 9.992 10.40 17,407 -0.55(-5.02%)
Nov 11, 2022 11.32 11.56 10.60 10.95 19,706 -0.37(-3.29%)
Nov 10, 2022 11.40 12.00 11.29 11.32 12,490 -0.13(-1.12%)
Nov 09, 2022 12.20 12.40 11.40 11.45 9,972 -0.63(-5.22%)
Nov 08, 2022 12.00 12.40 12.00 12.08 5,174 +0.08(+0.67%)
Nov 07, 2022 13.20 13.20 11.82 12.00 15,530 -0.85(-6.61%)
Nov 04, 2022 13.20 13.26 12.40 12.85 5,844 -0.08(-0.62%)
Nov 03, 2022 13.00 13.28 12.93 12.93 7,886 +0.00(+0.03%)
Nov 02, 2022 13.20 13.21 12.81 12.93 6,874 -0.31(-2.36%)
Nov 01, 2022 13.20 13.92 12.73 13.24 10,947 -0.36(-2.66%)
Oct 31, 2022 13.00 14.00 12.82 13.60 13,264 +0.60(+4.62%)
Oct 28, 2022 13.60 13.60 12.84 13.00 9,084 -0.05(-0.37%)
Oct 27, 2022 13.60 14.15 12.82 13.05 10,760 -0.55(-4.06%)
Oct 26, 2022 15.60 15.61 13.52 13.60 7,718 -0.16(-1.16%)
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.