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

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

1.370 -0.080 (-5.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.450 1.450 1.340 1.370 36,709 -0.08(-5.52%)
Nov 26, 2024 1.410 1.510 1.410 1.450 18,948 +0.02(+1.40%)
Nov 25, 2024 1.500 1.530 1.410 1.430 27,798 -0.07(-4.67%)
Nov 22, 2024 1.450 1.550 1.380 1.500 32,174 +0.05(+3.69%)
Nov 21, 2024 1.490 1.500 1.415 1.447 14,324 -0.04(-2.91%)
Nov 20, 2024 1.490 1.520 1.480 1.490 3,490 -0.03(-1.97%)
Nov 19, 2024 1.550 1.560 1.510 1.520 19,903 -0.04(-2.56%)
Nov 18, 2024 1.600 1.650 1.530 1.560 32,487 -0.09(-5.73%)
Nov 15, 2024 1.650 1.730 1.620 1.655 7,332 -0.03(-1.50%)
Nov 14, 2024 1.690 1.770 1.680 1.680 11,739 -0.02(-1.25%)
Nov 13, 2024 1.740 1.792 1.660 1.701 12,506 -0.03(-1.66%)
Nov 12, 2024 1.660 1.745 1.602 1.730 27,298 +0.08(+5.10%)
Nov 11, 2024 1.690 1.720 1.646 1.646 23,633 -0.04(-2.60%)
Nov 08, 2024 1.680 1.742 1.680 1.690 14,197 +0.02(+1.20%)
Nov 07, 2024 1.660 1.750 1.660 1.670 6,715 -0.03(-1.70%)
Nov 06, 2024 1.730 1.740 1.660 1.699 12,111 -0.05(-2.93%)
Nov 05, 2024 1.690 1.790 1.680 1.750 11,269 +0.00(+0.28%)
Nov 04, 2024 1.738 1.800 1.738 1.745 1,833 +0.02(+1.36%)
Nov 01, 2024 1.740 1.810 1.700 1.722 8,887 -0.07(-3.82%)
Oct 31, 2024 1.790 1.820 1.700 1.790 9,574 -0.04(-2.19%)
Oct 30, 2024 1.720 1.830 1.720 1.830 4,563 +0.06(+3.10%)
Oct 29, 2024 1.780 1.820 1.770 1.775 1,938 -0.04(-1.93%)
Oct 28, 2024 1.730 1.840 1.730 1.810 6,874 +0.06(+3.31%)
Oct 25, 2024 1.740 1.853 1.720 1.752 20,014 -0.02(-1.02%)
Oct 24, 2024 1.720 1.810 1.720 1.770 4,201 +0.02(+1.14%)
Oct 23, 2024 1.782 1.820 1.730 1.750 7,275 -0.07(-3.85%)
Oct 22, 2024 1.750 1.830 1.740 1.820 12,228 +0.05(+2.54%)
Oct 21, 2024 1.770 1.840 1.660 1.775 11,602 -0.05(-2.47%)
Oct 18, 2024 1.750 1.830 1.730 1.820 16,736 +0.07(+4.00%)
Oct 17, 2024 1.820 1.850 1.750 1.750 20,852 -0.10(-5.47%)
Oct 16, 2024 1.810 1.890 1.812 1.851 1,689 -0.01(-0.47%)
Oct 15, 2024 1.800 1.900 1.800 1.860 8,083 +0.06(+3.33%)
Oct 14, 2024 1.760 1.900 1.760 1.800 9,759 -0.01(-0.55%)
Oct 11, 2024 1.760 1.850 1.750 1.810 9,214 +0.02(+1.03%)
Oct 10, 2024 1.839 1.840 1.790 1.792 2,139 +0.01(+0.55%)
Oct 09, 2024 1.750 1.850 1.750 1.782 40,661 +0.12(+7.34%)
Oct 08, 2024 1.680 1.779 1.660 1.660 5,829 -0.06(-3.49%)
Oct 07, 2024 1.690 1.810 1.670 1.720 17,073 -0.01(-0.58%)
Oct 04, 2024 1.692 1.736 1.600 1.730 17,080 +0.03(+1.76%)
Oct 03, 2024 1.660 1.750 1.660 1.700 6,524 -0.06(-3.68%)
Oct 02, 2024 1.720 1.795 1.720 1.765 2,297 +0.03(+2.02%)
Oct 01, 2024 1.650 1.750 1.650 1.730 5,982 +0.00(+0.00%)
Sep 30, 2024 1.790 1.820 1.680 1.730 5,383 -0.06(-3.35%)
Sep 27, 2024 1.630 1.800 1.630 1.790 6,937 +0.14(+8.48%)
Sep 26, 2024 1.660 1.830 1.650 1.650 8,690 +0.00(+0.00%)
Sep 25, 2024 1.710 1.750 1.650 1.650 10,051 -0.07(-3.79%)
Sep 24, 2024 1.800 1.800 1.650 1.715 20,340 -0.03(-2.00%)
Sep 23, 2024 1.820 1.890 1.750 1.750 6,980 -0.10(-5.41%)
Sep 20, 2024 1.900 1.950 1.820 1.850 17,483 -0.04(-2.37%)
Sep 19, 2024 1.830 1.920 1.812 1.895 2,623 +0.02(+0.80%)
Sep 18, 2024 1.940 1.950 1.860 1.880 11,647 -0.04(-2.08%)
Sep 17, 2024 1.650 1.980 1.650 1.920 44,486 +0.27(+16.36%)
Sep 16, 2024 1.620 1.780 1.610 1.650 20,323 +0.04(+2.48%)
Sep 13, 2024 1.600 1.660 1.570 1.610 14,782 -0.01(-0.62%)
Sep 12, 2024 1.710 1.710 1.570 1.620 9,587 -0.01(-0.61%)
Sep 11, 2024 1.660 1.711 1.580 1.630 29,845 -0.07(-4.12%)
Sep 10, 2024 1.720 1.730 1.660 1.700 7,360 -0.04(-2.30%)
Sep 09, 2024 1.680 1.800 1.660 1.740 14,618 +0.03(+1.75%)
Sep 06, 2024 1.750 1.830 1.700 1.710 21,503 -0.06(-3.39%)
Sep 05, 2024 1.800 1.827 1.760 1.770 8,394 -0.03(-1.69%)
Sep 04, 2024 1.780 1.860 1.760 1.800 21,347 -0.06(-3.20%)
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.