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

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

2.010 +0.220 (+12.29%)
Streaming Delayed Price Updated: 2:39 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 (%)
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%)
Sep 01, 2023 3.620 3.900 3.620 3.820 15,078 +0.22(+6.11%)
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%)
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.