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 (%)
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%)
Jan 02, 2024 1.740 1.840 1.630 1.650 50,418 -0.09(-5.17%)
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%)
Oct 02, 2023 2.210 2.260 2.012 2.140 118,375 -0.11(-4.89%)
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%)
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 -0.02(-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%)
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.