ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.6180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.6300 0.6499 0.5900 0.6180 34,672 -0.01(-1.90%)
Dec 24, 2025 0.6200 0.6364 0.6111 0.6300 32,534 +0.01(+1.25%)
Dec 23, 2025 0.6468 0.6500 0.6222 0.6222 3,836 -0.04(-5.44%)
Dec 22, 2025 0.6500 0.6700 0.6111 0.6580 26,172 +0.00(+0.46%)
Dec 19, 2025 0.6900 0.6999 0.6500 0.6550 63,254 -0.05(-7.75%)
Dec 18, 2025 0.7300 0.7430 0.7000 0.7100 29,633 -0.02(-2.34%)
Dec 17, 2025 0.7550 0.7700 0.7270 0.7270 6,018 -0.01(-1.76%)
Dec 16, 2025 0.7600 0.7700 0.7400 0.7400 3,930 -0.01(-1.33%)
Dec 15, 2025 0.7601 0.7690 0.7425 0.7500 12,933 -0.03(-3.47%)
Dec 12, 2025 0.7600 0.7828 0.7600 0.7770 15,836 +0.00(+0.00%)
Dec 11, 2025 0.7720 0.7990 0.7720 0.7770 11,324 +0.00(+0.00%)
Dec 10, 2025 0.7787 0.7997 0.7770 0.7770 9,038 -0.00(-0.38%)
Dec 09, 2025 0.7770 0.7998 0.7770 0.7800 12,789 -0.01(-1.28%)
Dec 08, 2025 0.8100 0.8300 0.7800 0.7901 11,415 -0.00(-0.11%)
Dec 05, 2025 0.7540 0.8087 0.7540 0.7910 10,229 +0.01(+1.79%)
Dec 04, 2025 0.7790 0.7861 0.7770 0.7771 7,883 -0.02(-2.86%)
Dec 03, 2025 0.7900 0.8060 0.7770 0.8000 3,856 +0.02(+2.96%)
Dec 02, 2025 0.8200 0.8200 0.7770 0.7770 19,629 +0.00(+0.00%)
Dec 01, 2025 0.7610 0.8016 0.7610 0.7770 28,713 +0.02(+2.24%)
Nov 28, 2025 0.7744 0.7898 0.7587 0.7600 16,225 +0.00(+0.04%)
Nov 26, 2025 0.7900 0.7900 0.7534 0.7597 11,813 +0.00(+0.03%)
Nov 25, 2025 0.7330 0.7770 0.7320 0.7595 12,883 +0.03(+3.90%)
Nov 24, 2025 0.7200 0.7500 0.7200 0.7310 5,198 -0.02(-2.53%)
Nov 21, 2025 0.7800 0.7800 0.7318 0.7500 26,410 -0.01(-1.06%)
Nov 20, 2025 0.8410 0.8600 0.7100 0.7580 75,195 -0.09(-10.83%)
Nov 19, 2025 0.8600 0.8900 0.8405 0.8501 27,674 -0.05(-5.54%)
Nov 18, 2025 0.8670 0.9000 0.8400 0.9000 49,114 -0.03(-3.12%)
Nov 17, 2025 0.8000 0.9900 0.7500 0.9290 414,443 +0.10(+11.79%)
Nov 14, 2025 0.8300 0.8625 0.8300 0.8310 1,340,764 +0.00(+0.12%)
Nov 13, 2025 0.8788 0.8788 0.8300 0.8300 3,554 -0.02(-2.31%)
Nov 12, 2025 0.8760 0.8760 0.8496 0.8496 8,027 -0.00(-0.16%)
Nov 11, 2025 0.8510 0.8600 0.8500 0.8510 1,477 -0.01(-1.04%)
Nov 10, 2025 0.8599 0.8685 0.8500 0.8599 2,374 +0.02(+2.37%)
Nov 07, 2025 0.8800 0.8800 0.8400 0.8400 5,550 -0.04(-4.55%)
Nov 06, 2025 0.8800 0.9078 0.8700 0.8800 18,013 -0.01(-1.13%)
Nov 05, 2025 0.9000 0.9000 0.8901 0.8901 2,469 -0.01(-1.10%)
Nov 04, 2025 0.8820 0.9100 0.8820 0.9000 9,035 +0.01(+0.70%)
Nov 03, 2025 0.8900 0.9000 0.8800 0.8937 10,753 +0.01(+1.10%)
Oct 31, 2025 0.9200 0.9356 0.8800 0.8840 16,089 -0.05(-5.77%)
Oct 30, 2025 0.9500 0.9500 0.9200 0.9381 6,546 -0.02(-2.27%)
Oct 29, 2025 0.9669 0.9669 0.9463 0.9599 21,970 -0.00(-0.03%)
Oct 28, 2025 0.9864 1.010 0.9600 0.9602 14,914 -0.04(-3.98%)
Oct 27, 2025 0.9700 1.060 0.9411 1.000 205,789 +0.02(+2.33%)
Oct 24, 2025 0.9647 0.9799 0.9512 0.9772 10,901 +0.01(+1.30%)
Oct 23, 2025 0.9799 0.9799 0.9507 0.9647 4,575 -0.02(-1.55%)
Oct 22, 2025 0.9800 0.9800 0.9672 0.9799 4,964 +0.00(+0.19%)
Oct 21, 2025 0.9900 1.000 0.9710 0.9780 22,327 -0.02(-2.20%)
Oct 20, 2025 1.000 1.040 0.9900 1.000 15,266 +0.01(+0.50%)
Oct 17, 2025 1.000 1.000 0.9901 0.9950 3,495 -0.01(-0.50%)
Oct 16, 2025 1.010 1.040 1.000 1.000 25,216 -0.03(-2.91%)
Oct 15, 2025 1.040 1.050 1.020 1.030 23,502 -0.04(-3.74%)
Oct 14, 2025 0.9983 1.086 0.9789 1.070 131,167 +0.08(+8.09%)
Oct 13, 2025 0.9800 0.9900 0.9800 0.9899 10,422 +0.00(+0.26%)
Oct 10, 2025 1.000 1.000 0.9800 0.9873 21,840 -0.01(-1.27%)
Oct 09, 2025 1.000 1.000 0.9912 1.000 8,011 +0.00(+0.09%)
Oct 08, 2025 1.000 1.003 0.9902 0.9991 24,322 +0.01(+0.98%)
Oct 07, 2025 0.9998 1.000 0.9880 0.9894 10,570 -0.01(-0.94%)
Oct 06, 2025 1.000 1.008 0.9851 0.9988 42,132 +0.01(+1.40%)
Oct 03, 2025 1.000 1.020 0.9808 0.9850 22,882 -0.02(-1.50%)
Oct 02, 2025 0.9788 1.010 0.9788 1.000 33,134 +0.02(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.