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

XCEL Brands (NQ: XELB )

0.6700 -0.0600 (-8.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 1.490 2.900 1.410 1.740 6,586,700 +0.26(+17.57%)
Jan 28, 2021 1.570 1.650 1.440 1.480 153,026 -0.06(-3.90%)
Jan 27, 2021 1.430 1.670 1.400 1.540 830,924 +0.08(+5.48%)
Jan 26, 2021 1.460 1.520 1.430 1.460 94,434 -0.06(-3.95%)
Jan 25, 2021 1.410 1.550 1.400 1.520 689,562 +0.13(+9.35%)
Jan 22, 2021 1.390 1.420 1.370 1.390 50,700 -0.01(-0.71%)
Jan 21, 2021 1.360 1.450 1.330 1.400 152,690 +0.05(+3.70%)
Jan 20, 2021 1.340 1.377 1.290 1.350 132,380 +0.02(+1.50%)
Jan 19, 2021 1.380 1.400 1.320 1.330 83,944 -0.05(-3.62%)
Jan 15, 2021 1.400 1.410 1.320 1.380 125,000 -0.02(-1.08%)
Jan 14, 2021 1.420 1.450 1.340 1.395 144,604 -0.02(-1.09%)
Jan 13, 2021 1.417 1.430 1.360 1.410 75,997 +0.00(+0.03%)
Jan 12, 2021 1.350 1.420 1.350 1.410 148,505 +0.05(+3.68%)
Jan 11, 2021 1.360 1.500 1.320 1.360 185,061 -0.00(-0.12%)
Jan 08, 2021 1.330 1.420 1.310 1.362 397,800 +0.04(+3.15%)
Jan 07, 2021 1.290 1.330 1.250 1.320 83,916 +0.07(+5.60%)
Jan 06, 2021 1.300 1.305 1.240 1.250 63,751 -0.06(-4.58%)
Jan 05, 2021 1.190 1.310 1.180 1.310 136,314 +0.12(+10.08%)
Jan 04, 2021 1.180 1.209 1.160 1.190 117,263 -0.02(-1.65%)
Dec 31, 2020 1.210 1.210 1.210 2,370,658 -0.07(-5.47%)
Dec 30, 2020 1.310 1.550 1.230 1.280 2,370,658 +0.05(+4.07%)
Dec 29, 2020 1.200 1.280 1.150 1.230 263,063 +0.00(+0.00%)
Dec 28, 2020 1.130 1.250 1.110 1.230 324,179 +0.09(+7.89%)
Dec 24, 2020 1.120 1.170 1.110 1.140 129,600 +0.01(+0.88%)
Dec 23, 2020 1.160 1.160 1.120 1.130 72,005 +0.01(+0.89%)
Dec 22, 2020 1.110 1.158 1.100 1.120 74,923 +0.03(+2.75%)
Dec 21, 2020 1.080 1.110 1.080 1.090 74,639 +0.01(+0.93%)
Dec 18, 2020 1.150 1.180 1.080 1.080 168,900 -0.09(-7.69%)
Dec 17, 2020 1.100 1.240 1.100 1.170 164,413 -0.02(-1.68%)
Dec 16, 2020 1.150 1.220 1.130 1.190 573,188 -0.13(-9.85%)
Dec 15, 2020 1.160 1.400 1.160 1.320 2,493,564 +0.21(+18.92%)
Dec 14, 2020 1.080 1.130 1.050 1.110 290,706 +0.07(+6.73%)
Dec 11, 2020 1.100 1.132 1.015 1.040 95,700 -0.04(-3.70%)
Dec 10, 2020 1.010 1.140 1.010 1.080 279,906 +0.05(+4.85%)
Dec 09, 2020 1.010 1.070 1.010 1.030 137,715 +0.02(+1.98%)
Dec 08, 2020 1.030 1.060 1.000 1.010 87,424 -0.03(-2.88%)
Dec 07, 2020 1.080 1.080 1.030 1.040 52,869 -0.05(-4.59%)
Dec 04, 2020 1.080 1.090 1.050 1.090 67,200 +0.01(+0.93%)
Dec 03, 2020 1.100 1.120 1.050 1.080 144,845 +0.04(+3.85%)
Dec 02, 2020 1.040 1.060 1.010 1.040 248,804 +0.00(+0.00%)
Dec 01, 2020 0.9836 1.050 0.9795 1.040 54,762 +0.06(+6.12%)
Nov 30, 2020 1.100 1.151 0.9800 0.9800 302,999 -0.14(-12.51%)
Nov 27, 2020 1.170 1.200 1.120 1.120 87,000 -0.06(-5.08%)
Nov 25, 2020 1.200 1.265 1.120 1.180 441,800 -0.11(-8.53%)
Nov 24, 2020 1.110 1.400 1.050 1.290 2,075,032 +0.22(+20.56%)
Nov 23, 2020 1.070 1.108 1.020 1.070 121,448 +0.00(+0.00%)
Nov 20, 2020 1.020 1.179 1.020 1.070 378,300 +0.05(+4.90%)
Nov 19, 2020 1.070 1.200 0.9400 1.020 371,107 -0.15(-12.82%)
Nov 18, 2020 0.9700 1.180 0.9700 1.170 405,112 +0.21(+21.71%)
Nov 17, 2020 0.9200 0.9700 0.9200 0.9613 71,815 +0.02(+2.27%)
Nov 16, 2020 0.9200 1.020 0.9200 0.9400 131,918 -0.01(-1.05%)
Nov 13, 2020 0.9900 0.9900 0.8851 0.9500 87,800 -0.07(-6.86%)
Nov 12, 2020 0.9700 1.040 0.9500 1.020 138,057 +0.06(+6.12%)
Nov 11, 2020 0.9401 0.9660 0.8500 0.9612 93,228 +0.02(+2.24%)
Nov 10, 2020 0.9100 0.9900 0.8998 0.9401 83,415 +0.01(+0.97%)
Nov 09, 2020 0.8950 0.9650 0.8800 0.9311 37,994 +0.02(+2.07%)
Nov 06, 2020 0.9100 0.9200 0.9100 0.9122 7,900 -0.04(-3.97%)
Nov 05, 2020 0.9100 0.9500 0.8818 0.9499 55,033 +0.08(+9.18%)
Nov 04, 2020 0.8300 0.8800 0.8300 0.8700 10,300 -0.02(-2.25%)
Nov 03, 2020 0.8400 0.9000 0.8200 0.8900 54,187 +0.05(+6.26%)
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.