XWELL Inc (XWEL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0938 | -9.87368421053 | 0.95 | 1.31 | 0.7392 | 73397 | 1.01898719 | CS |
| 4 | -0.3238 | -27.4406779661 | 1.18 | 1.31 | 0.7392 | 28324 | 1.05657533 | CS |
| 12 | -0.83 | -49.223105207 | 1.6862 | 1.85 | 0.7392 | 41739 | 1.43797066 | CS |
| 26 | -0.8338 | -49.3372781065 | 1.69 | 2 | 0.7392 | 55101 | 1.69524825 | CS |
| 52 | -1.1438 | -57.19 | 2 | 2.7 | 0.7392 | 40075 | 1.76525679 | CS |
| 156 | -12.1438 | -93.4138461538 | 13 | 15.61 | 0.7392 | 130309 | 5.56630915 | CS |
| 260 | -12.1438 | -93.4138461538 | 13 | 15.61 | 0.7392 | 130309 | 5.56630915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.977 | -0.063 | -6.06 | 1.0273 | 1.31 | 0.94 | 143636 |
| 1741390500 | 1.04 | -0.02 | -1.89 | 1.01 | 1.0866 | 1.01 | 8810 |
| 1741304100 | 1.06 | 0.04 | 3.92 | 1.02 | 1.3093999 | 1.02 | 159046 |
| 1741217700 | 1.02 | 0.02 | 2.00 | 1.01 | 1.05 | 0.99 | 19827 |
| 1741131300 | 1 | 0 | 0.00 | 0.95 | 1.07 | 0.95 | 38429 |
| 1741044900 | 1 | -0.08 | -7.41 | 1.06 | 1.0687 | 1 | 13453 |
| 1740785700 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.07 | 7755 |
| 1740699300 | 1.08 | 0.02 | 1.55 | 1.07 | 1.09 | 1.05 | 11589 |
| 1740612900 | 1.0634999 | -0.02 | -1.53 | 1.08 | 1.08 | 1.04 | 15544 |
| 1740526500 | 1.08 | -0.05 | -4.42 | 1.12 | 1.12 | 1.05 | 15772 |
| 1740440100 | 1.1299999 | -0.09 | -7.38 | 1.22 | 1.22 | 1.11 | 23830 |
| 1740180900 | 1.22 | 0.06 | 5.17 | 1.1399999 | 1.2297 | 1.11 | 40710 |
| 1740094500 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.17 | 1.1327 | 8405 |
| 1740008100 | 1.15 | 0.01 | 0.88 | 1.15 | 1.16 | 1.1399999 | 5862 |
| 1739921700 | 1.1399999 | -0.05 | -4.20 | 1.16 | 1.19 | 1.1399999 | 8551 |
| 1739576100 | 1.19 | 0.01 | 0.85 | 1.16 | 1.19 | 1.1520999 | 7270 |
| 1739489700 | 1.18 | -0.03 | -2.47 | 1.15 | 1.18 | 1.15 | 9373 |
| 1739403300 | 1.2099 | 0.03 | 2.53 | 1.18 | 1.23 | 1.18 | 3894 |
| 1739316900 | 1.18 | 0 | 0.00 | 1.18 | 1.22 | 1.18 | 7774 |
| 1739230500 | 1.18 | -0.03 | -2.48 | 1.19 | 1.2 | 1.17 | 9733 |
| 1738971300 | 1.21 | -0.02 | -1.63 | 1.21 | 1.24 | 1.19 | 4620 |
| 1738884900 | 1.23 | 0.04 | 3.36 | 1.22 | 1.27 | 1.19 | 3216 |
| 1738798500 | 1.19 | -0.02 | -1.65 | 1.18 | 1.2189 | 1.1535 | 20700 |
| 1738712100 | 1.21 | -0.02 | -1.63 | 1.21 | 1.22 | 1.2 | 5864 |
| 1738625700 | 1.23 | -0.02 | -1.60 | 1.23 | 1.24 | 1.21 | 5977 |
| 1738366500 | 1.25 | -0.03 | -2.34 | 1.2598 | 1.26 | 1.2366 | 9385 |
| 1738280100 | 1.28 | 0.03 | 2.40 | 1.23 | 1.2898 | 1.23 | 8924 |
| 1738193700 | 1.25 | 0.03 | 2.46 | 1.21 | 1.26 | 1.2 | 7922 |
| 1738107300 | 1.22 | -0.01 | -0.81 | 1.22 | 1.23 | 1.19 | 6956 |
| 1738020900 | 1.23 | 0.04 | 3.36 | 1.18 | 1.25 | 1.18 | 16460 |
| 1737761700 | 1.19 | -0.07 | -5.56 | 1.2 | 1.24 | 1.15 | 14112 |
| 1737675300 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737588900 | 1.26 | -0.01 | -0.80 | 1.25 | 1.35 | 1.25 | 60271 |
| 1737502500 | 1.2702 | 0.02 | 1.62 | 1.25 | 1.28 | 1.25 | 11644 |
| 1737156900 | 1.25 | 0.09 | 7.76 | 1.17 | 1.2998 | 1.17 | 36449 |
| 1737070500 | 1.16 | -0.15 | -11.45 | 1.31 | 1.34 | 1.15 | 72482 |
| 1736984100 | 1.31 | -0.06 | -4.35 | 1.37 | 1.3799999 | 1.29 | 37326 |
| 1736897700 | 1.3696 | 0.01 | 0.71 | 1.36 | 1.3928 | 1.34 | 8341 |
| 1736811300 | 1.36 | -0.01 | -0.73 | 1.37 | 1.41 | 1.35 | 26324 |
| 1736552100 | 1.37 | -0.11 | -7.43 | 1.48 | 1.48 | 1.37 | 27623 |
| 1736379300 | 1.48 | -0.01 | -0.67 | 1.49 | 1.51 | 1.3799999 | 15380 |
| 1736292900 | 1.49 | -0.03 | -1.97 | 1.52 | 1.62 | 1.47 | 18358 |
| 1736206500 | 1.52 | 0.04 | 2.70 | 1.48 | 1.55 | 1.46 | 18943 |
| 1735947300 | 1.48 | -0.07 | -4.47 | 1.51 | 1.69 | 1.398 | 50873 |
| 1735860900 | 1.5492 | 0.04 | 2.60 | 1.5 | 1.65 | 1.48 | 32386 |
| 1735688100 | 1.51 | -0.05 | -3.21 | 1.54 | 1.61 | 1.5 | 64199 |
| 1735601700 | 1.56 | -0.07 | -4.29 | 1.59 | 1.69 | 1.51 | 126441 |
| 1735342500 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.65 | 1.55 | 31707 |
| 1735256100 | 1.6 | 0.02 | 1.27 | 1.53 | 1.72 | 1.53 | 77253 |
| 1735077840 | 1.58 | 0.03 | 1.94 | 1.55 | 1.6 | 1.51 | 34344 |
| 1734996900 | 1.55 | -0.05 | -3.13 | 1.54 | 1.58 | 1.5 | 37437 |
| 1734737700 | 1.6 | 0.12 | 8.11 | 1.45 | 1.65 | 1.45 | 57717 |
| 1734651300 | 1.48 | -0.04 | -2.31 | 1.47 | 1.57 | 1.41 | 92783 |
| 1734564900 | 1.5149999 | -0.28 | -15.36 | 1.67 | 1.7194 | 1.5128 | 111615 |
| 1734478500 | 1.79 | -0.09 | -4.79 | 1.74 | 1.85 | 1.52 | 593949 |
| 1734392100 | 1.88 | 0.59 | 45.45 | 1.3 | 2 | 1.3 | 3528224 |
| 1734132900 | 1.2925 | 0 | 0.02 | 1.27 | 1.35 | 1.27 | 9566 |
| 1734046500 | 1.2923 | 0.02 | 1.76 | 1.27 | 1.34 | 1.2656 | 14029 |
| 1733960100 | 1.27 | -0.1 | -7.30 | 1.35 | 1.4 | 1.26 | 34529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
