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 (%)
May 31, 2023 4.954 4.998 4.492 4.642 6,528 -0.24(-4.88%)
May 30, 2023 4.838 5.000 4.838 4.880 5,790 -0.08(-1.69%)
May 26, 2023 4.800 5.200 4.800 4.964 10,776 +0.04(+0.85%)
May 25, 2023 4.762 4.986 4.762 4.922 3,001 -0.05(-0.97%)
May 24, 2023 4.430 4.992 4.430 4.970 2,158 -0.02(-0.40%)
May 23, 2023 4.800 4.994 4.800 4.990 3,818 +0.04(+0.89%)
May 22, 2023 4.400 4.998 4.400 4.946 4,075 -0.05(-1.08%)
May 19, 2023 4.800 5.000 4.800 5.000 4,181 -0.04(-0.71%)
May 18, 2023 4.600 5.056 4.600 5.036 6,244 +0.13(+2.57%)
May 17, 2023 4.600 4.996 4.600 4.910 5,171 +0.18(+3.76%)
May 16, 2023 4.700 4.798 4.384 4.732 24,000 -0.12(-2.47%)
May 15, 2023 4.842 5.000 4.800 4.852 8,206 +0.01(+0.25%)
May 12, 2023 4.800 4.960 4.800 4.840 4,935 -0.03(-0.53%)
May 11, 2023 4.910 4.980 4.800 4.866 4,774 -0.09(-1.82%)
May 10, 2023 5.000 5.050 4.800 4.956 5,261 -0.07(-1.31%)
May 09, 2023 5.040 5.052 5.000 5.022 4,246 -0.09(-1.72%)
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.