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)

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 1.330 1.394 1.210 1.300 572,778 -0.02(-1.52%)
Mar 06, 2026 1.450 1.520 1.320 1.320 812,789 -0.13(-8.97%)
Mar 05, 2026 1.360 1.635 1.360 1.450 1,918,274 +0.10(+7.41%)
Mar 04, 2026 1.380 1.460 1.300 1.350 834,707 -0.02(-1.46%)
Mar 03, 2026 1.650 1.700 1.300 1.370 2,756,330 -0.33(-19.41%)
Mar 02, 2026 1.370 1.815 1.370 1.700 8,121,464 +0.21(+14.09%)
Feb 27, 2026 1.610 2.200 1.450 1.490 68,292,096 +0.13(+9.56%)
Feb 26, 2026 1.090 1.420 1.070 1.360 21,496,750 +0.15(+12.40%)
Feb 25, 2026 0.8100 1.620 0.7750 1.210 351,681,088 +0.83(+220.11%)
Feb 24, 2026 0.3428 0.3900 0.3361 0.3780 38,234,552 +0.04(+10.85%)
Feb 23, 2026 0.3870 0.3870 0.3300 0.3410 87,998 -0.04(-10.22%)
Feb 20, 2026 0.3900 0.3949 0.3702 0.3798 42,729 -0.01(-2.59%)
Feb 19, 2026 0.4000 0.4000 0.3600 0.3899 132,081 -0.01(-2.52%)
Feb 18, 2026 0.4011 0.4118 0.3840 0.4000 37,023 -0.02(-4.42%)
Feb 17, 2026 0.4461 0.4461 0.3900 0.4185 96,411 -0.02(-5.19%)
Feb 13, 2026 0.4750 0.4998 0.4270 0.4414 222,891 -0.03(-5.88%)
Feb 12, 2026 0.3900 0.4690 0.3536 0.4690 400,846 +0.08(+19.19%)
Feb 11, 2026 0.3400 0.3992 0.3261 0.3935 430,955 +0.04(+9.79%)
Feb 10, 2026 0.3676 0.3821 0.3312 0.3584 466,027 -0.03(-8.24%)
Feb 09, 2026 0.3800 0.4060 0.2706 0.3906 6,070,982 -0.02(-4.50%)
Feb 06, 2026 0.3600 0.4200 0.3339 0.4090 581,866 +0.03(+7.94%)
Feb 05, 2026 0.3489 0.3789 0.3259 0.3789 275,745 +0.02(+5.34%)
Feb 04, 2026 0.3400 0.3700 0.2991 0.3597 297,327 +0.03(+8.02%)
Feb 03, 2026 0.3200 0.3555 0.3100 0.3330 668,126 +0.02(+7.38%)
Feb 02, 2026 0.2629 0.3200 0.2551 0.3101 1,245,972 -0.01(-1.71%)
Jan 30, 2026 0.2800 0.4300 0.2650 0.3155 8,457,983 +0.03(+10.55%)
Jan 29, 2026 0.3170 0.3170 0.2780 0.2854 278,423 -0.04(-11.91%)
Jan 28, 2026 0.3166 0.3362 0.3162 0.3240 89,954 +0.00(+0.31%)
Jan 27, 2026 0.3400 0.3400 0.3100 0.3230 194,723 -0.01(-3.67%)
Jan 26, 2026 0.3420 0.3460 0.3210 0.3353 146,382 -0.01(-2.87%)
Jan 23, 2026 0.3400 0.3492 0.3201 0.3452 484,352 +0.01(+2.86%)
Jan 22, 2026 0.3500 0.3597 0.3150 0.3356 1,444,533 -0.09(-21.77%)
Jan 21, 2026 0.3700 0.4399 0.3510 0.4290 7,594,612 +0.06(+15.95%)
Jan 20, 2026 0.3910 0.3910 0.3620 0.3700 216,901 -0.02(-6.09%)
Jan 16, 2026 0.4250 0.4299 0.3940 0.3940 56,890 -0.03(-6.64%)
Jan 15, 2026 0.4375 0.4620 0.4211 0.4220 73,197 -0.02(-3.54%)
Jan 14, 2026 0.4381 0.4631 0.4375 0.4375 33,445 -0.01(-2.34%)
Jan 13, 2026 0.4600 0.4601 0.4375 0.4480 157,024 -0.01(-2.59%)
Jan 12, 2026 0.4550 0.4650 0.4500 0.4599 58,668 +0.01(+2.96%)
Jan 09, 2026 0.4568 0.4620 0.4370 0.4467 49,386 -0.01(-2.89%)
Jan 08, 2026 0.4624 0.4800 0.4550 0.4600 87,246 +0.00(+0.63%)
Jan 07, 2026 0.4500 0.4756 0.4500 0.4571 31,236 +0.01(+2.28%)
Jan 06, 2026 0.4369 0.4627 0.4300 0.4469 38,196 +0.01(+3.07%)
Jan 05, 2026 0.4500 0.4638 0.4310 0.4336 99,826 -0.02(-3.64%)
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.