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

XCEL Brands (NQ: XELB )

0.7420 +0.0090 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2018 1.070 1.200 1.040 1.130 227,200 +0.06(+5.61%)
Dec 28, 2018 1.030 1.140 1.020 1.070 99,800 +0.04(+3.88%)
Dec 27, 2018 1.000 1.100 1.000 1.030 93,015 +0.03(+3.00%)
Dec 26, 2018 1.060 1.130 1.000 1.000 266,791 -0.08(-7.41%)
Dec 24, 2018 1.110 1.110 1.040 1.080 27,800 -0.06(-5.26%)
Dec 21, 2018 1.170 1.170 1.110 1.140 61,500 -0.04(-3.39%)
Dec 20, 2018 1.200 1.200 1.060 1.180 142,537 -0.02(-1.67%)
Dec 19, 2018 1.010 1.350 1.010 1.200 329,238 +0.02(+1.69%)
Dec 18, 2018 1.330 1.330 0.9950 1.180 260,639 -0.25(-17.48%)
Dec 17, 2018 1.400 1.430 1.080 1.430 44,818 +0.04(+2.88%)
Dec 14, 2018 1.550 1.550 1.360 1.390 96,600 +0.02(+1.46%)
Dec 13, 2018 1.600 1.633 1.318 1.370 301,678 -0.09(-6.16%)
Dec 12, 2018 1.690 1.690 1.290 1.460 97,793 -0.23(-13.61%)
Dec 11, 2018 1.750 1.750 1.470 1.690 23,350 -0.06(-3.43%)
Dec 10, 2018 1.770 1.790 1.600 1.750 7,729 +0.08(+4.79%)
Dec 07, 2018 1.670 1.670 1.670 1.670 1,000 -0.10(-5.65%)
Dec 06, 2018 1.800 1.940 1.600 1.770 8,925 -0.03(-1.67%)
Dec 04, 2018 1.850 1.870 1.630 1.800 5,600 -0.05(-2.70%)
Dec 03, 2018 2.040 2.040 1.720 1.850 44,581 -0.22(-10.63%)
Nov 30, 2018 2.090 2.110 1.950 2.070 7,400 -0.04(-1.90%)
Nov 29, 2018 2.060 2.110 1.820 2.110 14,502 +0.00(+0.00%)
Nov 28, 2018 2.090 2.110 2.000 2.110 7,784 +0.01(+0.48%)
Nov 27, 2018 2.060 2.100 2.000 2.100 2,778 +0.05(+2.44%)
Nov 26, 2018 2.130 2.160 2.025 2.050 5,750 -0.07(-3.30%)
Nov 23, 2018 2.200 2.200 2.010 2.120 4,500 -0.13(-5.78%)
Nov 21, 2018 2.250 2.250 2.250 0 +0.05(+2.27%)
Nov 20, 2018 2.150 2.200 2.010 2.200 8,956 +0.00(+0.00%)
Nov 19, 2018 2.200 2.200 2.155 2.200 3,786 -0.05(-2.22%)
Nov 16, 2018 2.300 2.380 2.160 2.250 4,800 -0.05(-2.17%)
Nov 15, 2018 2.200 2.300 2.200 2.300 1,864 +0.00(+0.00%)
Nov 14, 2018 2.120 2.300 2.108 2.300 5,901 +0.04(+1.77%)
Nov 13, 2018 2.280 2.290 2.130 2.260 6,734 -0.04(-1.74%)
Nov 12, 2018 2.250 2.350 2.250 2.300 2,252 -0.10(-4.17%)
Nov 09, 2018 2.360 2.400 2.250 2.400 3,000 +0.05(+2.13%)
Nov 08, 2018 2.111 2.350 2.111 2.350 4,051 +0.25(+11.90%)
Nov 07, 2018 2.150 2.200 2.100 2.100 7,934 -0.01(-0.47%)
Nov 06, 2018 2.293 2.293 2.030 2.110 5,094 +0.00(+0.00%)
Nov 05, 2018 2.210 2.280 2.110 2.110 3,915 -0.12(-5.38%)
Nov 02, 2018 2.160 2.320 2.160 2.230 6,100 -0.08(-3.46%)
Nov 01, 2018 2.140 2.400 2.140 2.310 17,617 +0.14(+6.45%)
Oct 31, 2018 2.121 2.200 2.121 2.170 11,847 -0.01(-0.46%)
Oct 30, 2018 2.200 2.200 2.180 2.180 1,045 +0.03(+1.40%)
Oct 29, 2018 2.140 2.150 2.140 2.150 1,034 +0.00(+0.00%)
Oct 26, 2018 2.100 2.190 2.090 2.150 4,600 +0.01(+0.47%)
Oct 25, 2018 2.200 2.200 2.100 2.140 2,116 +0.00(+0.00%)
Oct 24, 2018 2.140 2.180 2.120 2.140 2,901 +0.01(+0.47%)
Oct 23, 2018 2.170 2.180 2.010 2.130 11,777 -0.07(-3.18%)
Oct 22, 2018 2.150 2.200 2.150 2.200 3,979 +0.00(+0.00%)
Oct 19, 2018 2.200 2.200 2.150 2.200 1,400 +0.04(+1.85%)
Oct 18, 2018 2.140 2.200 2.070 2.160 6,576 +0.02(+0.93%)
Oct 17, 2018 2.130 2.200 2.120 2.140 3,243 +0.00(+0.00%)
Oct 16, 2018 2.000 2.150 2.000 2.140 31,053 +0.10(+4.90%)
Oct 15, 2018 2.020 2.100 2.020 2.040 3,824 -0.06(-2.86%)
Oct 12, 2018 2.000 2.100 2.000 2.100 54,400 +0.03(+1.45%)
Oct 11, 2018 1.980 2.070 1.970 2.070 5,045 +0.08(+4.02%)
Oct 10, 2018 1.970 2.050 1.970 1.990 7,631 +0.04(+2.05%)
Oct 09, 2018 2.071 2.090 1.950 1.950 12,444 -0.17(-8.02%)
Oct 08, 2018 2.120 2.136 1.950 2.120 11,345 -0.09(-4.07%)
Oct 05, 2018 2.200 2.230 2.170 2.210 3,700 +0.01(+0.45%)
Oct 04, 2018 2.110 2.200 2.110 2.200 5,456 -0.06(-2.65%)
Oct 03, 2018 2.300 2.304 2.239 2.260 1,373 -0.04(-1.74%)
Oct 02, 2018 2.300 2.312 2.030 2.300 9,722 -0.08(-3.36%)
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.