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

XCEL Brands (NQ: XELB )

0.7126 +0.0062 (+0.88%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 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 (%)
Nov 30, 2022 0.8012 0.8399 0.7818 0.8399 18,637 +0.00(+0.00%)
Nov 29, 2022 0.8203 0.8399 0.8012 0.8399 22,615 +0.00(+0.01%)
Nov 28, 2022 0.8209 0.8408 0.8209 0.8398 2,957 -0.00(-0.02%)
Nov 25, 2022 0.8400 0.8400 0.8400 0.8400 328 -0.01(-0.92%)
Nov 23, 2022 0.8699 0.8699 0.8478 0.8478 1,042 -0.03(-3.35%)
Nov 22, 2022 0.8500 0.8772 0.8500 0.8772 9,519 +0.05(+5.67%)
Nov 21, 2022 0.8200 0.8500 0.8122 0.8301 7,887 +0.01(+1.12%)
Nov 18, 2022 0.8310 0.8499 0.8152 0.8209 14,541 -0.03(-3.42%)
Nov 17, 2022 0.8600 0.8602 0.8475 0.8500 3,346 -0.02(-2.07%)
Nov 16, 2022 0.9276 0.9340 0.8350 0.8680 6,432 -0.04(-4.86%)
Nov 15, 2022 0.8800 0.9223 0.8500 0.9123 17,634 -0.03(-2.81%)
Nov 14, 2022 0.8800 0.9682 0.8800 0.9387 5,494 -0.03(-3.23%)
Nov 11, 2022 0.9000 0.9700 0.8800 0.9700 8,009 +0.04(+4.55%)
Nov 10, 2022 0.8800 0.9460 0.8800 0.9278 7,237 +0.04(+4.25%)
Nov 09, 2022 0.8900 0.8900 0.8900 0.8900 577 -0.01(-1.33%)
Nov 08, 2022 0.8961 0.9100 0.8660 0.9020 2,605 -0.03(-3.01%)
Nov 07, 2022 0.9100 0.9700 0.9100 0.9300 1,012 +0.05(+5.20%)
Nov 04, 2022 0.8840 0.8840 0.8840 0.8840 908 +0.02(+1.95%)
Nov 03, 2022 0.8500 0.8925 0.8500 0.8671 2,559 -0.06(-6.47%)
Nov 02, 2022 0.9500 0.9500 0.9271 0.9271 612 -0.02(-2.41%)
Nov 01, 2022 0.9500 0.9500 0.9500 0.9500 10,036 +0.00(+0.00%)
Oct 31, 2022 0.9201 0.9700 0.9201 0.9500 7,809 -0.02(-2.06%)
Oct 28, 2022 0.9700 0.9781 0.9680 0.9700 3,861 +0.00(+0.00%)
Oct 27, 2022 0.9200 0.9800 0.9200 0.9700 11,711 +0.05(+5.43%)
Oct 26, 2022 0.9500 0.9700 0.9200 0.9200 23,392 -0.02(-2.13%)
Oct 25, 2022 0.9000 0.9499 0.8800 0.9400 19,508 +0.07(+8.03%)
Oct 24, 2022 0.8033 0.8701 0.8033 0.8701 13,936 +0.00(+0.01%)
Oct 21, 2022 0.8799 0.8800 0.8213 0.8700 22,203 -0.01(-1.15%)
Oct 20, 2022 0.9100 0.9211 0.8106 0.8801 93,990 -0.06(-6.41%)
Oct 19, 2022 0.9602 0.9850 0.9200 0.9404 8,045 -0.02(-2.06%)
Oct 18, 2022 0.9750 1.020 0.9000 0.9602 13,109 +0.03(+3.25%)
Oct 17, 2022 0.9100 0.9300 0.9000 0.9300 7,419 +0.01(+1.09%)
Oct 14, 2022 0.9200 0.9300 0.9200 0.9200 9,794 +0.00(+0.00%)
Oct 13, 2022 0.9500 1.010 0.9200 0.9200 30,523 -0.08(-8.00%)
Oct 12, 2022 1.050 1.050 1.000 1.000 12,046 +0.03(+3.09%)
Oct 11, 2022 1.020 1.020 0.9700 0.9700 3,792 -0.05(-5.37%)
Oct 10, 2022 1.002 1.070 1.000 1.025 15,818 +0.02(+2.50%)
Oct 07, 2022 1.080 1.080 1.000 1.000 1,336 +0.00(+0.00%)
Oct 06, 2022 1.100 1.100 1.000 1.000 2,751 -0.01(-0.99%)
Oct 05, 2022 1.060 1.060 1.010 1.010 3,595 -0.02(-1.94%)
Oct 04, 2022 1.060 1.070 0.9940 1.030 4,321 +0.02(+1.98%)
Oct 03, 2022 0.9500 1.040 0.9000 1.010 11,537 +0.06(+5.98%)
Sep 30, 2022 0.9500 0.9822 0.8900 0.9530 9,759 -0.03(-2.98%)
Sep 29, 2022 0.9600 0.9823 0.9301 0.9823 7,776 -0.01(-0.80%)
Sep 28, 2022 1.000 1.000 0.9800 0.9902 4,329 +0.00(+0.31%)
Sep 27, 2022 1.080 1.080 0.9602 0.9871 3,705 +0.00(+0.25%)
Sep 26, 2022 1.010 1.010 0.9800 0.9846 30,203 -0.03(-2.51%)
Sep 23, 2022 1.010 1.040 1.010 1.010 3,877 -0.01(-0.99%)
Sep 22, 2022 1.030 1.060 1.020 1.020 9,012 -0.01(-0.96%)
Sep 21, 2022 1.030 1.050 1.023 1.030 3,034 +0.00(+0.00%)
Sep 20, 2022 1.037 1.037 1.010 1.030 4,091 -0.02(-1.90%)
Sep 19, 2022 1.060 1.090 1.020 1.050 16,307 +0.00(+0.00%)
Sep 16, 2022 1.080 1.140 1.050 1.050 33,435 -0.07(-6.25%)
Sep 15, 2022 1.070 1.120 1.070 1.120 3,386 +0.03(+2.75%)
Sep 14, 2022 1.140 1.140 1.084 1.090 4,957 +0.01(+0.93%)
Sep 13, 2022 1.130 1.140 1.070 1.080 6,102 -0.06(-5.26%)
Sep 12, 2022 1.160 1.170 1.140 1.140 3,170 +0.05(+4.59%)
Sep 09, 2022 1.150 1.200 1.090 1.090 22,406 -0.06(-5.22%)
Sep 08, 2022 1.140 1.170 1.140 1.150 14,708 -0.01(-0.86%)
Sep 07, 2022 1.095 1.170 1.095 1.160 50,551 +0.05(+4.50%)
Sep 06, 2022 1.120 1.123 1.090 1.110 14,755 -0.02(-1.77%)
Sep 02, 2022 1.080 1.130 1.070 1.130 5,723 +0.02(+2.26%)
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.