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

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

1.647 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 22, 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 (%)
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%)
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.