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

XCEL Brands (NQ: XELB )

0.7500 -0.0300 (-3.85%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 3, 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, 2016 4.950 4.950 4.900 4.950 2,800 +0.05(+1.02%)
Nov 29, 2016 4.933 4.950 4.900 4.900 1,900 +0.00(+0.00%)
Nov 28, 2016 4.800 4.950 4.800 4.900 1,973 -0.05(-1.01%)
Nov 25, 2016 4.950 4.950 4.950 4.950 125 +0.00(+0.00%)
Nov 22, 2016 4.950 4.950 4.950 0 +0.00(+0.00%)
Nov 21, 2016 4.950 4.950 4.550 4.950 7,325 -0.05(-1.00%)
Nov 18, 2016 4.950 5.000 4.950 5.000 6,200 +0.00(+0.00%)
Nov 17, 2016 5.000 4.950 5.000 1,700 +0.05(+1.01%)
Nov 16, 2016 4.800 4.950 4.700 4.950 3,359 -0.05(-1.00%)
Nov 15, 2016 4.850 5.050 4.800 5.000 12,811 +0.15(+3.09%)
Nov 14, 2016 5.000 5.000 4.750 4.850 7,951 -0.20(-3.96%)
Nov 11, 2016 4.500 5.050 4.500 5.050 5,554 +0.05(+1.00%)
Nov 10, 2016 5.000 4.825 5.000 2,510 +0.00(+0.00%)
Nov 09, 2016 4.850 5.000 4.800 5.000 5,028 -0.05(-0.99%)
Nov 08, 2016 5.050 5.050 4.700 5.050 5,161 +0.25(+5.21%)
Nov 07, 2016 4.800 4.800 4.768 4.800 1,867 -0.25(-4.95%)
Nov 04, 2016 4.850 5.050 4.850 5.050 3,001 +0.05(+1.00%)
Nov 03, 2016 4.950 5.023 4.750 5.000 8,300 -0.05(-0.99%)
Nov 02, 2016 4.800 5.050 4.575 5.050 3,697 +0.05(+1.00%)
Oct 31, 2016 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 26, 2016 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 25, 2016 5.010 5.010 4.980 5.000 6,868 -0.05(-0.99%)
Oct 21, 2016 4.960 5.050 5.050 5.050 4 +0.05(+1.00%)
Oct 20, 2016 5.110 5.120 4.950 5.000 12,950 -0.22(-4.21%)
Oct 19, 2016 5.211 5.280 5.190 5.220 2,700 -0.02(-0.38%)
Oct 18, 2016 5.250 5.260 5.030 5.240 15,040 +0.02(+0.38%)
Oct 17, 2016 5.280 5.300 4.971 5.220 41,823 +0.12(+2.35%)
Oct 14, 2016 5.040 5.107 5.040 5.100 5,155 +0.13(+2.62%)
Oct 13, 2016 5.010 5.010 4.970 4.970 367 -0.04(-0.80%)
Oct 12, 2016 5.110 5.110 4.961 5.010 2,630 -0.14(-2.72%)
Oct 11, 2016 5.010 5.150 4.991 5.150 690 +0.06(+1.18%)
Oct 10, 2016 5.110 5.170 5.001 5.090 5,909 -0.11(-2.12%)
Oct 07, 2016 5.090 5.200 5.090 5.200 2,889 +0.27(+5.48%)
Oct 06, 2016 5.080 5.080 4.930 4.930 2,598 -0.22(-4.27%)
Oct 05, 2016 4.900 5.150 4.900 5.150 8,026 +0.12(+2.39%)
Oct 04, 2016 5.000 5.030 4.750 5.030 8,973 -0.10(-1.95%)
Oct 03, 2016 4.990 5.130 4.950 5.130 16,707 +0.14(+2.81%)
Sep 30, 2016 4.840 5.290 4.840 4.990 17,856 +0.15(+3.10%)
Sep 29, 2016 4.360 4.840 4.150 4.840 29,017 +0.48(+11.01%)
Sep 28, 2016 4.430 4.430 4.325 4.360 5,906 -0.08(-1.80%)
Sep 27, 2016 4.180 4.440 4.180 4.440 4,032 +0.10(+2.30%)
Sep 26, 2016 4.480 4.480 4.210 4.340 5,963 -0.13(-2.91%)
Sep 23, 2016 4.400 4.490 4.300 4.470 7,241 +0.11(+2.52%)
Sep 22, 2016 4.250 4.440 4.240 4.360 5,907 +0.17(+4.06%)
Sep 21, 2016 4.200 4.200 4.190 4.190 1,661 +0.09(+2.20%)
Sep 20, 2016 4.010 4.220 4.000 4.100 16,711 -0.25(-5.75%)
Sep 19, 2016 4.590 4.620 4.050 4.350 11,428 -0.13(-2.90%)
Sep 16, 2016 4.900 4.960 4.480 4.480 48,798 -0.55(-10.93%)
Sep 15, 2016 5.000 5.030 4.900 5.030 8,279 +0.03(+0.60%)
Sep 14, 2016 4.960 5.000 4.820 5.000 38,167 +0.02(+0.40%)
Sep 13, 2016 4.860 4.990 4.850 4.980 9,320 +0.08(+1.63%)
Sep 12, 2016 4.950 4.990 4.590 4.900 12,817 -0.10(-2.00%)
Sep 09, 2016 4.740 5.000 4.740 5.000 1,536 +0.06(+1.21%)
Sep 08, 2016 4.850 4.940 4.725 4.940 8,813 +0.11(+2.28%)
Sep 07, 2016 4.900 4.980 4.650 4.830 24,365 -0.01(-0.21%)
Sep 06, 2016 4.770 4.980 4.750 4.840 24,677 +0.07(+1.47%)
Sep 02, 2016 4.900 4.770 4.770 4.770 2,900 -0.05(-1.04%)
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.