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

XCEL Brands (NQ: XELB )

0.7550 +0.0450 (+6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 1.280 1.340 1.250 1.290 37,171 -0.00(-0.15%)
Dec 28, 2023 1.290 1.480 1.266 1.292 43,688 -0.01(-0.62%)
Dec 27, 2023 1.420 1.420 1.300 1.300 43,156 -0.12(-8.77%)
Dec 26, 2023 1.445 1.457 1.360 1.425 28,300 -0.01(-1.04%)
Dec 22, 2023 1.393 1.490 1.393 1.440 72,286 +0.06(+4.35%)
Dec 21, 2023 1.470 1.510 1.360 1.380 71,673 -0.07(-4.83%)
Dec 20, 2023 1.430 1.460 1.358 1.450 128,315 +0.09(+6.62%)
Dec 19, 2023 1.250 1.440 1.250 1.360 87,588 +0.09(+7.09%)
Dec 18, 2023 1.300 1.320 1.270 1.270 27,747 -0.03(-2.31%)
Dec 15, 2023 1.357 1.357 1.240 1.300 12,717 -0.02(-1.52%)
Dec 14, 2023 1.380 1.380 1.196 1.320 76,477 -0.06(-4.35%)
Dec 13, 2023 1.410 1.450 1.351 1.380 163,160 +0.04(+2.99%)
Dec 12, 2023 1.310 1.410 1.239 1.340 59,635 +0.09(+7.20%)
Dec 11, 2023 1.370 1.380 1.180 1.250 65,497 -0.05(-3.85%)
Dec 08, 2023 1.180 1.350 1.180 1.300 99,178 +0.15(+13.04%)
Dec 07, 2023 1.060 1.190 1.060 1.150 51,275 +0.05(+4.55%)
Dec 06, 2023 1.090 1.150 0.9800 1.100 30,279 +0.05(+4.76%)
Dec 05, 2023 1.110 1.110 1.010 1.050 12,072 -0.03(-3.12%)
Dec 04, 2023 1.060 1.090 1.040 1.084 22,243 -0.01(-0.57%)
Dec 01, 2023 1.015 1.090 0.9951 1.090 11,905 +0.13(+13.54%)
Nov 30, 2023 1.010 1.010 0.9300 0.9600 2,358 -0.09(-8.57%)
Nov 29, 2023 1.090 1.090 1.050 1.050 2,015 +0.00(+0.35%)
Nov 28, 2023 0.9700 1.046 0.9700 1.046 636 +0.05(+4.63%)
Nov 27, 2023 0.9300 1.080 0.9300 1.000 26,915 +0.06(+6.44%)
Nov 24, 2023 0.9300 0.9395 0.9300 0.9395 1,145 +0.01(+1.02%)
Nov 22, 2023 0.9494 0.9494 0.9001 0.9300 5,945 +0.05(+5.26%)
Nov 21, 2023 0.9300 0.9401 0.8800 0.8835 15,704 -0.10(-9.85%)
Nov 20, 2023 0.9300 1.045 0.9300 0.9800 36,683 +0.08(+8.89%)
Nov 17, 2023 0.9000 0.9000 0.8800 0.9000 1,848 -0.01(-1.10%)
Nov 16, 2023 0.9100 0.9100 0.8500 0.9100 16,732 +0.00(+0.03%)
Nov 15, 2023 0.9426 0.9426 0.9000 0.9097 4,574 -0.07(-7.08%)
Nov 14, 2023 0.8900 0.9790 0.8900 0.9790 1,184 +0.12(+13.84%)
Nov 13, 2023 0.8400 0.8600 0.8400 0.8600 835 -0.02(-2.27%)
Nov 10, 2023 0.8800 0.8800 0.8798 0.8800 5,913 -0.02(-2.22%)
Nov 09, 2023 0.8817 0.9000 0.8817 0.9000 6,005 +0.01(+1.16%)
Nov 08, 2023 0.8800 0.8897 0.8790 0.8897 6,319 +0.00(+0.42%)
Nov 07, 2023 0.8600 0.9505 0.8600 0.8860 30,028 +0.01(+0.68%)
Nov 06, 2023 0.8501 0.9000 0.8501 0.8800 4,409 +0.02(+2.09%)
Nov 03, 2023 0.8840 0.8840 0.8503 0.8620 26,795 -0.02(-2.48%)
Nov 02, 2023 0.9200 0.9600 0.8500 0.8839 59,280 -0.01(-0.80%)
Nov 01, 2023 0.9700 1.048 0.8900 0.8910 77,247 -0.10(-10.00%)
Oct 31, 2023 1.070 1.100 0.9792 0.9900 82,989 -0.05(-4.81%)
Oct 30, 2023 1.030 1.040 1.020 1.040 1,327 +0.01(+1.00%)
Oct 27, 2023 1.040 1.110 1.030 1.030 14,004 -0.00(-0.03%)
Oct 26, 2023 1.030 1.090 1.030 1.030 36,065 +0.00(+0.00%)
Oct 25, 2023 1.055 1.089 1.030 1.030 16,761 -0.01(-0.96%)
Oct 24, 2023 1.040 1.060 1.040 1.040 2,863 +0.00(+0.00%)
Oct 23, 2023 1.040 1.070 1.030 1.040 17,306 +0.01(+0.48%)
Oct 20, 2023 1.010 1.050 1.000 1.035 22,224 +0.01(+1.47%)
Oct 19, 2023 1.000 1.100 0.9400 1.020 668,595 -0.00(-0.01%)
Oct 18, 2023 1.030 1.030 1.020 1.020 1,590 -0.01(-0.96%)
Oct 17, 2023 1.040 1.050 0.9806 1.030 34,932 -0.01(-0.96%)
Oct 16, 2023 1.010 1.050 1.010 1.040 31,987 +0.02(+1.96%)
Oct 13, 2023 1.055 1.055 0.9300 1.020 26,695 +0.03(+3.03%)
Oct 12, 2023 0.9800 1.040 0.9300 0.9900 10,744 -0.02(-1.98%)
Oct 11, 2023 1.000 1.015 0.9800 1.010 41,678 -0.01(-0.98%)
Oct 10, 2023 1.023 1.048 1.000 1.020 25,564 +0.02(+2.00%)
Oct 09, 2023 1.000 1.020 0.9900 1.000 10,347 +0.00(+0.00%)
Oct 06, 2023 1.010 1.010 0.9900 1.000 30,870 -0.01(-0.99%)
Oct 05, 2023 1.095 1.095 1.010 1.010 12,440 -0.05(-4.72%)
Oct 04, 2023 1.060 1.087 1.000 1.060 12,340 -0.02(-1.85%)
Oct 03, 2023 1.110 1.110 0.9900 1.080 31,278 -0.01(-0.92%)
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.