Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cool Holdings Inc
(NQ:
AWSM
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
4.480
4.690
3.700
3.930
305,855
-0.35(-8.18%)
Oct 30, 2018
3.500
4.380
3.480
4.280
350,248
+0.74(+20.90%)
Oct 29, 2018
4.140
4.440
3.450
3.540
204,154
-0.61(-14.70%)
Oct 26, 2018
4.440
4.490
4.050
4.150
140,100
-0.25(-5.68%)
Oct 25, 2018
4.600
4.940
4.400
4.400
101,948
-0.28(-5.98%)
Oct 24, 2018
4.830
5.300
4.680
4.680
152,356
-0.21(-4.29%)
Oct 23, 2018
5.000
5.000
4.530
4.890
188,937
-0.27(-5.23%)
Oct 22, 2018
5.700
5.702
5.000
5.160
382,143
-0.63(-10.88%)
Oct 19, 2018
6.240
6.480
5.620
5.790
205,600
-0.41(-6.61%)
Oct 18, 2018
6.640
6.700
6.110
6.200
79,138
-0.38(-5.78%)
Oct 17, 2018
6.350
6.800
5.760
6.580
178,229
+0.17(+2.65%)
Oct 16, 2018
6.550
6.700
6.120
6.410
153,021
-0.19(-2.88%)
Oct 15, 2018
7.140
7.140
5.580
6.600
595,191
-0.70(-9.59%)
Oct 12, 2018
7.150
7.670
7.050
7.300
261,700
+0.51(+7.51%)
Oct 11, 2018
6.890
7.220
6.500
6.790
242,527
-0.54(-7.37%)
Oct 10, 2018
7.990
7.990
6.660
7.330
240,632
-0.72(-8.94%)
Oct 09, 2018
8.000
8.300
7.839
8.050
122,318
-0.05(-0.62%)
Oct 08, 2018
8.200
8.660
7.760
8.100
190,281
-0.05(-0.61%)
Oct 05, 2018
7.650
9.320
7.400
8.150
432,100
+0.50(+6.54%)
Oct 04, 2018
8.960
9.260
7.550
7.650
553,213
-1.50(-16.39%)
Oct 03, 2018
10.45
10.69
9.000
9.150
511,300
-1.39(-13.19%)
Oct 02, 2018
11.70
11.70
10.40
10.54
267,601
-0.96(-8.35%)
Oct 01, 2018
11.70
11.95
10.00
11.50
438,337
+0.23(+2.04%)
Sep 28, 2018
13.00
14.60
11.00
11.27
1,315,000
-1.12(-9.04%)
Sep 27, 2018
10.55
12.65
9.860
12.39
987,780
+1.84(+17.44%)
Sep 26, 2018
11.10
11.35
9.740
10.55
528,434
+0.25(+2.43%)
Sep 25, 2018
13.36
14.44
9.500
10.30
1,443,678
-1.79(-14.81%)
Sep 24, 2018
14.00
16.50
10.78
12.09
2,407,093
-6.91(-36.37%)
Sep 21, 2018
11.25
22.61
11.11
19.00
10,247,900
+8.50(+80.95%)
Sep 20, 2018
7.150
10.87
7.100
10.50
4,675,971
+3.65(+53.28%)
Sep 19, 2018
6.180
7.190
6.000
6.850
1,677,382
+0.98(+16.70%)
Sep 18, 2018
7.100
7.100
5.500
5.870
1,596,887
-1.21(-17.09%)
Sep 17, 2018
6.450
7.560
6.010
7.080
6,634,980
+1.90(+36.68%)
Sep 14, 2018
4.760
5.250
4.700
5.180
334,400
+0.43(+9.05%)
Sep 13, 2018
4.500
4.750
4.410
4.750
194,467
+0.29(+6.50%)
Sep 12, 2018
4.250
4.580
4.100
4.460
336,815
+0.16(+3.72%)
Sep 11, 2018
4.300
4.330
4.050
4.300
138,912
+0.10(+2.38%)
Sep 10, 2018
4.240
4.260
4.000
4.200
52,462
+0.06(+1.45%)
Sep 07, 2018
3.930
4.150
3.800
4.140
88,900
+0.13(+3.24%)
Sep 06, 2018
3.900
4.010
3.800
4.010
80,525
+0.13(+3.35%)
Sep 05, 2018
3.710
3.880
3.670
3.880
108,177
+0.13(+3.47%)
Sep 04, 2018
3.640
3.800
3.550
3.750
57,006
+0.05(+1.35%)
Aug 31, 2018
3.700
3.700
3.700
0
-0.01(-0.27%)
Aug 30, 2018
3.600
3.710
3.540
3.710
17,529
+0.11(+3.06%)
Aug 29, 2018
3.380
3.640
3.380
3.600
44,359
+0.14(+4.05%)
Aug 28, 2018
3.400
3.650
3.390
3.460
17,583
+0.07(+2.06%)
Aug 27, 2018
3.600
3.700
3.390
3.390
39,335
-0.16(-4.51%)
Aug 24, 2018
3.500
3.550
3.430
3.550
12,200
+0.07(+2.01%)
Aug 23, 2018
3.500
3.550
3.470
3.480
12,140
-0.01(-0.29%)
Aug 22, 2018
3.395
3.540
3.395
3.490
13,650
+0.09(+2.65%)
Aug 21, 2018
3.630
3.630
3.301
3.400
44,132
-0.22(-6.08%)
Aug 20, 2018
3.820
3.820
3.560
3.620
32,746
-0.20(-5.24%)
Aug 17, 2018
3.780
3.820
3.580
3.820
36,900
-0.08(-2.05%)
Aug 16, 2018
4.010
4.070
3.620
3.900
212,645
-0.10(-2.50%)
Aug 15, 2018
4.070
4.249
3.866
4.000
26,377
-0.13(-3.04%)
Aug 14, 2018
4.151
4.151
4.010
4.125
13,061
+0.11(+2.62%)
Aug 13, 2018
4.240
4.240
4.000
4.020
14,735
-0.27(-6.29%)
Aug 10, 2018
4.240
4.330
4.030
4.290
29,200
-0.01(-0.23%)
Aug 09, 2018
4.210
4.300
4.050
4.300
38,264
+0.19(+4.62%)
Aug 08, 2018
4.180
4.250
3.978
4.110
12,438
+0.02(+0.49%)
Aug 07, 2018
3.940
4.090
3.920
4.090
28,133
-0.01(-0.24%)
Aug 06, 2018
3.970
4.100
3.900
4.100
12,844
+0.10(+2.50%)
Aug 03, 2018
4.170
4.490
4.000
4.000
118,300
-0.18(-4.31%)
Aug 02, 2018
3.790
4.230
3.790
4.180
79,109
+0.44(+11.76%)
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
.