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 (%)
Feb 28, 2023 8.400 8.598 7.832 8.136 4,606 -0.18(-2.12%)
Feb 27, 2023 8.200 8.672 8.200 8.312 2,750 -0.20(-2.30%)
Feb 24, 2023 8.344 8.800 8.200 8.508 5,387 -0.09(-1.09%)
Feb 23, 2023 9.000 9.800 8.600 8.602 10,473 -0.40(-4.42%)
Feb 22, 2023 9.260 9.374 9.000 9.000 4,117 +0.00(+0.00%)
Feb 21, 2023 9.200 9.800 8.890 9.000 3,439 -0.58(-6.02%)
Feb 17, 2023 9.200 9.600 9.200 9.576 5,451 -0.02(-0.25%)
Feb 16, 2023 9.216 9.900 8.842 9.600 4,291 +0.10(+1.03%)
Feb 15, 2023 9.400 9.680 8.600 9.502 7,188 +0.10(+1.06%)
Feb 14, 2023 9.400 9.600 9.200 9.402 4,294 -0.15(-1.53%)
Feb 13, 2023 9.000 9.600 8.920 9.548 5,722 -0.15(-1.57%)
Feb 10, 2023 9.600 10.00 8.996 9.700 7,559 -0.07(-0.72%)
Feb 09, 2023 9.400 9.770 8.600 9.770 10,951 +0.17(+1.77%)
Feb 08, 2023 9.800 10.00 9.000 9.600 7,197 -0.40(-4.00%)
Feb 07, 2023 10.19 10.20 9.622 10.00 5,379 +0.02(+0.24%)
Feb 06, 2023 9.600 10.20 9.002 9.976 13,042 +0.78(+8.43%)
Feb 03, 2023 9.510 9.510 9.076 9.200 8,761 -0.40(-4.15%)
Feb 02, 2023 8.700 9.742 8.700 9.598 17,395 +0.93(+10.68%)
Feb 01, 2023 8.800 9.000 8.640 8.672 6,673 -0.13(-1.45%)
Jan 31, 2023 9.200 9.200 8.608 8.800 6,968 -0.02(-0.20%)
Jan 30, 2023 9.800 9.800 8.642 8.818 8,660 -0.18(-2.02%)
Jan 27, 2023 8.120 9.200 7.842 9.000 42,443 +1.02(+12.84%)
Jan 26, 2023 8.000 8.400 7.806 7.976 7,137 -0.22(-2.73%)
Jan 25, 2023 7.800 8.400 7.604 8.200 14,010 +0.20(+2.50%)
Jan 24, 2023 7.700 8.000 7.700 8.000 4,226 +0.20(+2.56%)
Jan 23, 2023 8.200 8.200 7.440 7.800 15,081 -0.35(-4.29%)
Jan 20, 2023 7.800 8.200 7.602 8.150 9,872 +0.51(+6.68%)
Jan 19, 2023 7.600 7.940 7.522 7.640 5,439 -0.04(-0.52%)
Jan 18, 2023 7.800 7.978 7.616 7.680 5,417 +0.08(+1.05%)
Jan 17, 2023 8.000 8.200 7.442 7.600 16,974 -0.31(-3.87%)
Jan 13, 2023 8.000 8.318 7.830 7.906 9,462 +0.10(+1.26%)
Jan 12, 2023 8.400 8.400 7.662 7.808 11,983 -0.19(-2.40%)
Jan 11, 2023 8.636 8.660 7.400 8.000 20,890 -0.53(-6.17%)
Jan 10, 2023 8.420 8.800 8.398 8.526 5,234 -0.15(-1.77%)
Jan 09, 2023 8.800 8.800 8.200 8.680 8,969 +0.49(+6.03%)
Jan 06, 2023 8.400 8.496 7.926 8.186 7,837 +0.15(+1.82%)
Jan 05, 2023 8.600 9.200 8.006 8.040 12,563 -0.56(-6.47%)
Jan 04, 2023 7.800 8.770 7.800 8.596 27,475 +0.79(+10.18%)
Jan 03, 2023 7.000 8.200 6.930 7.802 26,195 +0.54(+7.50%)
Dec 30, 2022 6.400 7.372 6.200 7.258 74,244 +0.49(+7.21%)
Dec 29, 2022 7.000 7.860 6.430 6.770 44,398 -0.23(-3.29%)
Dec 28, 2022 6.800 7.300 6.400 7.000 39,235 +0.09(+1.33%)
Dec 27, 2022 7.400 7.770 6.908 6.908 21,536 -0.60(-7.94%)
Dec 23, 2022 7.220 7.704 7.220 7.504 7,511 -0.03(-0.42%)
Dec 22, 2022 7.600 8.000 7.400 7.536 13,713 -0.37(-4.63%)
Dec 21, 2022 8.000 8.986 7.800 7.902 23,138 -0.23(-2.78%)
Dec 20, 2022 7.800 8.236 7.800 8.128 15,737 +0.10(+1.27%)
Dec 19, 2022 8.600 8.806 7.600 8.026 16,989 -0.29(-3.51%)
Dec 16, 2022 9.000 9.402 8.200 8.318 12,144 -0.68(-7.60%)
Dec 15, 2022 9.840 10.00 9.000 9.002 9,183 -0.59(-6.17%)
Dec 14, 2022 10.01 10.40 9.090 9.594 9,547 -0.51(-5.01%)
Dec 13, 2022 10.40 11.00 10.01 10.10 4,606 -0.30(-2.88%)
Dec 12, 2022 10.60 10.80 10.00 10.40 10,653 +0.20(+1.96%)
Dec 09, 2022 10.12 10.84 10.12 10.20 4,664 -0.20(-1.92%)
Dec 08, 2022 11.23 11.55 10.40 10.40 7,882 -0.84(-7.44%)
Dec 07, 2022 12.00 12.20 11.00 11.24 12,202 -0.75(-6.26%)
Dec 06, 2022 10.86 12.20 10.40 11.99 30,106 +1.79(+17.51%)
Dec 05, 2022 10.33 10.40 10.00 10.20 8,723 +0.20(+2.00%)
Dec 02, 2022 8.600 10.50 8.502 10.00 31,788 +1.60(+19.02%)
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.