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

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

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.840 1.886 1.790 1.800 8,026 +0.00(+0.00%)
Apr 25, 2024 1.800 1.899 1.670 1.800 16,060 +0.00(+0.00%)
Apr 24, 2024 1.440 1.820 1.440 1.800 33,325 +0.38(+26.76%)
Apr 23, 2024 1.400 1.440 1.360 1.420 13,105 +0.07(+5.19%)
Apr 22, 2024 1.360 1.390 1.320 1.350 11,836 -0.03(-2.17%)
Apr 19, 2024 1.450 1.450 1.320 1.380 4,414 -0.02(-1.43%)
Apr 18, 2024 1.340 1.450 1.340 1.400 4,441 +0.01(+0.72%)
Apr 17, 2024 1.400 1.460 1.320 1.390 6,998 +0.02(+1.46%)
Apr 16, 2024 1.350 1.429 1.340 1.370 7,236 +0.00(+0.00%)
Apr 15, 2024 1.420 1.430 1.370 1.370 9,288 -0.05(-3.52%)
Apr 12, 2024 1.440 1.474 1.420 1.420 3,036 -0.06(-4.05%)
Apr 11, 2024 1.500 1.500 1.450 1.480 2,041 +0.01(+0.68%)
Apr 10, 2024 1.508 1.508 1.460 1.470 3,060 -0.06(-3.92%)
Apr 09, 2024 1.500 1.559 1.450 1.530 10,462 +0.03(+2.00%)
Apr 08, 2024 1.500 1.545 1.500 1.500 19,205 -0.01(-0.66%)
Apr 05, 2024 1.560 1.560 1.500 1.510 4,819 -0.04(-2.37%)
Apr 04, 2024 1.530 1.606 1.500 1.547 10,412 +0.02(+1.09%)
Apr 03, 2024 1.450 1.583 1.450 1.530 14,178 +0.05(+3.38%)
Apr 02, 2024 1.550 1.688 1.400 1.480 38,159 -0.19(-11.38%)
Apr 01, 2024 1.680 1.741 1.670 1.670 7,670 -0.02(-1.18%)
Mar 28, 2024 1.700 1.750 1.670 1.690 15,413 -0.01(-0.59%)
Mar 27, 2024 1.710 1.730 1.576 1.700 23,600 -0.02(-1.16%)
Mar 26, 2024 1.850 1.850 1.708 1.720 14,786 -0.13(-7.03%)
Mar 25, 2024 1.830 1.960 1.830 1.850 6,328 -0.01(-0.54%)
Mar 22, 2024 1.860 1.890 1.860 1.860 5,143 -0.02(-1.06%)
Mar 21, 2024 1.900 1.935 1.880 1.880 13,779 +0.02(+1.08%)
Mar 20, 2024 2.020 2.065 1.820 1.860 27,733 -0.19(-9.27%)
Mar 19, 2024 2.040 2.110 2.010 2.050 34,801 +0.13(+7.05%)
Mar 18, 2024 2.050 2.050 1.915 1.915 36,238 +0.05(+2.96%)
Mar 15, 2024 2.020 2.130 1.860 1.860 29,037 +0.01(+0.54%)
Mar 14, 2024 2.040 2.095 1.850 1.850 41,531 -0.19(-9.31%)
Mar 13, 2024 2.020 2.223 2.020 2.040 34,227 -0.02(-0.97%)
Mar 12, 2024 2.060 2.090 2.000 2.060 11,946 +0.06(+3.00%)
Mar 11, 2024 2.000 2.069 2.000 2.000 5,621 +0.00(+0.00%)
Mar 08, 2024 2.010 2.020 1.985 2.000 9,262 +0.00(+0.00%)
Mar 07, 2024 2.000 2.090 2.000 2.000 12,383 +0.00(+0.00%)
Mar 06, 2024 2.000 2.025 2.000 2.000 21,880 -0.04(-1.96%)
Mar 05, 2024 2.010 2.083 2.000 2.040 9,709 -0.03(-1.45%)
Mar 04, 2024 2.010 2.100 2.010 2.070 12,857 +0.04(+2.22%)
Mar 01, 2024 2.000 2.081 2.000 2.025 7,460 -0.02(-1.22%)
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%)
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.