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

XCEL Brands (NQ: XELB )

0.6858 -0.0242 (-3.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 1.500 1.700 1.500 1.700 33,600 +0.10(+6.25%)
Mar 28, 2019 1.580 1.610 1.580 1.600 35,365 +0.00(+0.00%)
Mar 27, 2019 1.620 1.620 1.580 1.600 16,740 -0.01(-0.62%)
Mar 26, 2019 1.630 1.630 1.600 1.610 11,957 -0.02(-1.23%)
Mar 25, 2019 1.670 1.710 1.600 1.630 22,341 -0.08(-4.68%)
Mar 22, 2019 1.600 1.710 1.590 1.710 48,200 +0.10(+6.21%)
Mar 21, 2019 1.650 1.680 1.600 1.610 17,335 -0.05(-3.01%)
Mar 20, 2019 1.710 1.730 1.638 1.660 6,900 -0.07(-4.05%)
Mar 19, 2019 1.700 1.730 1.670 1.730 2,799 +0.05(+2.98%)
Mar 18, 2019 1.750 1.750 1.678 1.680 8,850 -0.12(-6.67%)
Mar 15, 2019 1.759 1.800 1.759 1.800 2,000 +0.00(+0.00%)
Mar 14, 2019 1.720 1.800 1.720 1.800 12,732 +0.07(+4.05%)
Mar 13, 2019 1.740 1.745 1.630 1.730 51,315 +0.05(+2.98%)
Mar 12, 2019 1.630 1.680 1.630 1.680 6,143 -0.01(-0.59%)
Mar 11, 2019 1.608 1.720 1.608 1.690 7,568 +0.05(+3.05%)
Mar 08, 2019 1.650 1.650 1.600 1.640 16,200 -0.05(-2.96%)
Mar 07, 2019 1.700 1.730 1.600 1.690 4,838 -0.05(-2.87%)
Mar 06, 2019 1.710 1.740 1.700 1.740 1,344 +0.01(+0.58%)
Mar 05, 2019 1.680 1.740 1.660 1.730 3,285 +0.04(+2.37%)
Mar 04, 2019 1.702 1.706 1.670 1.690 11,205 -0.05(-2.87%)
Mar 01, 2019 1.690 1.750 1.670 1.740 8,900 +0.04(+2.35%)
Feb 28, 2019 1.710 1.750 1.654 1.700 37,669 -0.02(-1.16%)
Feb 27, 2019 1.732 1.780 1.654 1.720 24,772 +0.10(+6.17%)
Feb 26, 2019 1.500 1.700 1.490 1.620 39,695 +0.12(+8.00%)
Feb 25, 2019 1.430 1.528 1.430 1.500 34,310 +0.08(+5.63%)
Feb 22, 2019 1.410 1.430 1.400 1.420 14,100 +0.03(+2.16%)
Feb 21, 2019 1.386 1.390 1.373 1.390 4,386 +0.00(+0.00%)
Feb 20, 2019 1.370 1.400 1.370 1.390 11,310 -0.00(-0.21%)
Feb 19, 2019 1.360 1.393 1.339 1.393 8,010 +0.00(+0.21%)
Feb 15, 2019 1.360 1.390 1.300 1.390 40,700 +0.04(+2.96%)
Feb 14, 2019 1.393 1.393 1.350 1.350 4,394 -0.02(-1.46%)
Feb 13, 2019 1.360 1.380 1.360 1.370 3,965 +0.01(+0.74%)
Feb 12, 2019 1.320 1.390 1.270 1.360 31,115 +0.04(+3.03%)
Feb 11, 2019 1.270 1.360 1.270 1.320 33,255 +0.04(+3.13%)
Feb 08, 2019 1.290 1.300 1.250 1.280 61,800 -0.05(-3.76%)
Feb 07, 2019 1.250 1.337 1.250 1.330 3,080 +0.03(+2.31%)
Feb 06, 2019 1.260 1.300 1.250 1.300 11,897 +0.06(+4.84%)
Feb 05, 2019 1.250 1.300 1.240 1.240 18,541 -0.01(-0.80%)
Feb 04, 2019 1.250 1.258 1.240 1.250 3,754 +0.00(+0.00%)
Feb 01, 2019 1.265 1.265 1.230 1.250 47,700 +0.00(+0.00%)
Jan 31, 2019 1.270 1.284 1.250 1.250 9,704 -0.02(-1.57%)
Jan 30, 2019 1.220 1.286 1.220 1.270 16,447 +0.04(+3.25%)
Jan 29, 2019 1.220 1.250 1.220 1.230 11,719 -0.03(-2.38%)
Jan 28, 2019 1.280 1.280 1.251 1.260 8,232 -0.06(-4.91%)
Jan 25, 2019 1.221 1.340 1.221 1.325 3,400 +0.00(+0.38%)
Jan 24, 2019 1.350 1.350 1.250 1.320 42,470 -0.02(-1.49%)
Jan 23, 2019 1.380 1.380 1.315 1.340 16,343 -0.06(-4.29%)
Jan 22, 2019 1.430 1.430 1.310 1.400 28,656 +0.00(+0.00%)
Jan 18, 2019 1.370 1.400 1.370 1.400 8,600 +0.05(+3.70%)
Jan 17, 2019 1.370 1.400 1.335 1.350 10,849 +0.00(+0.00%)
Jan 16, 2019 1.350 1.430 1.340 1.350 17,904 -0.05(-3.57%)
Jan 15, 2019 1.380 1.400 1.343 1.400 14,109 +0.04(+2.94%)
Jan 14, 2019 1.350 1.360 1.340 1.360 2,308 -0.01(-0.73%)
Jan 11, 2019 1.350 1.410 1.330 1.370 17,200 -0.06(-4.20%)
Jan 10, 2019 1.451 1.455 1.340 1.430 37,082 -0.03(-2.05%)
Jan 09, 2019 1.390 1.460 1.350 1.460 61,365 +0.07(+5.04%)
Jan 08, 2019 1.461 1.461 1.250 1.390 29,068 +0.07(+5.30%)
Jan 07, 2019 1.320 1.320 1.250 1.320 14,891 +0.01(+0.76%)
Jan 04, 2019 1.320 1.340 1.230 1.310 18,300 +0.03(+2.34%)
Jan 03, 2019 1.230 1.280 1.140 1.280 33,000 +0.10(+8.47%)
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.