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

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

1.670 +0.050 (+3.09%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 24, 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 24, 2024 1.620 1.670 1.600 1.670 5,489 +0.05(+3.09%)
May 23, 2024 1.600 1.692 1.600 1.620 3,861 -0.03(-1.63%)
May 22, 2024 1.620 1.710 1.620 1.647 4,429 -0.01(-0.80%)
May 21, 2024 1.710 1.755 1.630 1.660 3,449 +0.03(+1.84%)
May 20, 2024 1.710 1.730 1.630 1.630 18,984 -0.11(-6.32%)
May 17, 2024 1.800 1.830 1.720 1.740 8,758 -0.06(-3.60%)
May 16, 2024 1.750 1.820 1.750 1.805 6,258 -0.04(-1.90%)
May 15, 2024 1.730 1.840 1.724 1.840 8,152 +0.06(+3.37%)
May 14, 2024 1.880 1.880 1.750 1.780 15,661 -0.07(-3.78%)
May 13, 2024 1.850 1.950 1.780 1.850 5,874 +0.03(+1.65%)
May 10, 2024 1.930 1.930 1.766 1.820 10,026 -0.05(-2.67%)
May 09, 2024 1.850 1.930 1.850 1.870 6,358 -0.05(-2.60%)
May 08, 2024 1.850 1.970 1.820 1.920 5,980 +0.10(+5.49%)
May 07, 2024 1.900 2.000 1.790 1.820 43,131 +0.02(+1.11%)
May 06, 2024 1.840 1.932 1.800 1.800 6,851 +0.01(+0.56%)
May 03, 2024 1.730 1.900 1.730 1.790 8,740 +0.02(+1.13%)
May 02, 2024 1.720 1.770 1.720 1.770 5,255 +0.06(+3.51%)
May 01, 2024 1.740 1.790 1.700 1.710 6,685 -0.07(-3.93%)
Apr 30, 2024 1.750 1.780 1.740 1.780 4,298 +0.02(+1.13%)
Apr 29, 2024 1.800 1.940 1.752 1.760 6,445 -0.04(-2.22%)
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%)
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%)
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.