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

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

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 3.800 3.802 3.600 3.600 19,614 -0.06(-1.64%)
Aug 30, 2023 3.640 3.800 3.622 3.660 14,456 -0.05(-1.45%)
Aug 29, 2023 3.600 3.900 3.580 3.714 11,931 -0.01(-0.16%)
Aug 28, 2023 4.000 4.000 3.480 3.720 21,056 -0.38(-9.27%)
Aug 25, 2023 4.040 4.266 3.814 4.100 6,419 +0.00(+0.00%)
Aug 24, 2023 4.328 4.328 4.020 4.100 17,419 -0.25(-5.79%)
Aug 23, 2023 4.120 4.352 4.020 4.352 8,112 +0.19(+4.51%)
Aug 22, 2023 4.374 4.498 4.020 4.164 20,202 -0.34(-7.47%)
Aug 21, 2023 4.410 4.942 4.200 4.500 27,633 -0.04(-0.88%)
Aug 18, 2023 4.000 4.598 3.800 4.540 21,280 +0.14(+3.23%)
Aug 17, 2023 5.292 5.406 3.800 4.398 325,948 +0.20(+4.71%)
Aug 16, 2023 4.020 4.200 3.802 4.200 6,142 +0.10(+2.44%)
Aug 15, 2023 4.220 4.220 3.420 4.100 33,611 -0.50(-10.87%)
Aug 14, 2023 4.680 4.930 4.462 4.600 6,722 -0.20(-4.13%)
Aug 11, 2023 4.722 4.826 4.460 4.798 5,506 -0.00(-0.04%)
Aug 10, 2023 4.706 4.800 4.520 4.800 4,185 +0.12(+2.56%)
Aug 09, 2023 4.700 4.800 4.452 4.680 4,883 -0.02(-0.47%)
Aug 08, 2023 4.600 4.900 4.620 4.702 3,021 -0.08(-1.63%)
Aug 07, 2023 4.620 5.000 4.580 4.780 10,679 -0.25(-4.89%)
Aug 04, 2023 4.940 5.198 4.866 5.026 7,160 -0.03(-0.59%)
Aug 03, 2023 5.340 5.434 4.858 5.056 5,866 -0.12(-2.39%)
Aug 02, 2023 5.420 5.580 5.030 5.180 6,349 -0.40(-7.17%)
Aug 01, 2023 5.400 5.988 5.322 5.580 13,841 -0.06(-1.06%)
Jul 31, 2023 5.720 6.000 5.602 5.640 5,532 -0.26(-4.41%)
Jul 28, 2023 5.820 5.900 5.602 5.900 3,317 -0.10(-1.67%)
Jul 27, 2023 5.600 6.000 5.442 6.000 6,079 +0.40(+7.14%)
Jul 26, 2023 5.400 5.960 5.400 5.600 4,814 +0.16(+2.94%)
Jul 25, 2023 5.600 5.752 5.420 5.440 8,841 -0.16(-2.89%)
Jul 24, 2023 5.880 6.000 5.600 5.602 7,440 -0.26(-4.44%)
Jul 21, 2023 5.772 5.964 5.600 5.862 4,409 +0.05(+0.79%)
Jul 20, 2023 5.990 6.000 5.570 5.816 5,894 -0.17(-2.90%)
Jul 19, 2023 6.000 6.000 5.612 5.990 12,651 -0.21(-3.39%)
Jul 18, 2023 5.200 6.400 5.200 6.200 37,134 +0.96(+18.32%)
Jul 17, 2023 5.000 5.300 4.600 5.240 24,735 +0.14(+2.75%)
Jul 14, 2023 5.400 5.400 4.814 5.100 17,769 -0.30(-5.56%)
Jul 13, 2023 4.800 6.260 4.780 5.400 76,774 +0.60(+12.50%)
Jul 12, 2023 4.540 4.950 4.540 4.800 11,839 +0.20(+4.26%)
Jul 11, 2023 4.600 4.860 4.442 4.604 12,191 +0.05(+1.14%)
Jul 10, 2023 4.420 4.600 4.420 4.552 2,777 -0.04(-0.91%)
Jul 07, 2023 4.280 4.780 4.208 4.594 3,232 +0.15(+3.28%)
Jul 06, 2023 4.468 4.574 4.300 4.448 3,454 -0.06(-1.37%)
Jul 05, 2023 4.400 5.000 4.400 4.510 11,924 +0.11(+2.50%)
Jul 03, 2023 4.000 4.472 4.000 4.400 10,989 +0.39(+9.62%)
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 +0.17(+3.37%)
Jun 14, 2023 5.000 5.380 4.860 4.920 4,550 -0.20(-3.94%)
Jun 13, 2023 5.200 5.400 5.102 5.122 3,487 -0.24(-4.44%)
Jun 12, 2023 5.150 5.396 5.000 5.360 5,688 +0.16(+3.08%)
Jun 09, 2023 5.238 5.550 5.200 5.200 5,110 -0.20(-3.70%)
Jun 08, 2023 4.842 5.702 4.842 5.400 21,194 +0.41(+8.30%)
Jun 07, 2023 5.000 5.080 4.844 4.986 6,410 +0.05(+0.97%)
Jun 06, 2023 4.620 4.970 4.620 4.938 8,725 +0.04(+0.78%)
Jun 05, 2023 5.014 5.014 4.624 4.900 11,009 +0.20(+4.26%)
Jun 02, 2023 4.520 4.700 4.500 4.700 11,238 +0.20(+4.40%)
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.