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 (%)
Jun 30, 2023 4.008 4.200 4.000 4.014 6,351 +0.01(+0.15%)
Jun 29, 2023 4.202 4.400 3.988 4.008 22,210 -0.29(-6.79%)
Jun 28, 2023 4.330 4.412 4.300 4.300 3,564 -0.03(-0.69%)
Jun 27, 2023 4.554 4.556 4.300 4.330 5,237 -0.07(-1.55%)
Jun 26, 2023 4.600 4.714 4.370 4.398 13,926 -0.00(-0.05%)
Jun 23, 2023 4.800 5.000 4.400 4.400 17,317 -0.36(-7.49%)
Jun 22, 2023 5.706 5.706 4.700 4.756 10,524 -0.02(-0.34%)
Jun 21, 2023 4.916 5.290 4.632 4.772 9,815 -0.27(-5.32%)
Jun 20, 2023 5.120 5.400 5.040 5.040 2,330 -0.24(-4.55%)
Jun 16, 2023 5.252 5.400 5.020 5.280 4,058 +0.19(+3.81%)
Jun 15, 2023 4.800 5.520 4.800 5.086 13,270 +0.17(+3.37%)
Jun 14, 2023 5.000 5.380 4.860 4.920 4,550 -0.20(-3.94%)
Jun 13, 2023 5.200 5.400 5.102 5.122 3,487 -0.24(-4.44%)
Jun 12, 2023 5.150 5.396 5.000 5.360 5,688 +0.16(+3.08%)
Jun 09, 2023 5.238 5.550 5.200 5.200 5,110 -0.20(-3.70%)
Jun 08, 2023 4.842 5.702 4.842 5.400 21,194 +0.41(+8.30%)
Jun 07, 2023 5.000 5.080 4.844 4.986 6,410 +0.05(+0.97%)
Jun 06, 2023 4.620 4.970 4.620 4.938 8,725 +0.04(+0.78%)
Jun 05, 2023 5.014 5.014 4.624 4.900 11,009 +0.20(+4.26%)
Jun 02, 2023 4.520 4.700 4.500 4.700 11,238 +0.20(+4.40%)
Jun 01, 2023 4.800 4.978 4.500 4.502 8,631 -0.14(-3.02%)
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%)
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.