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

XCEL Brands (NQ: XELB )

0.6700 -0.0600 (-8.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 18, 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 (%)
May 28, 2021 2.700 2.940 2.620 2.810 142,617 +0.04(+1.44%)
May 27, 2021 2.730 2.770 2.620 2.770 227,963 +0.12(+4.53%)
May 26, 2021 2.600 2.730 2.490 2.650 66,708 +0.06(+2.31%)
May 25, 2021 2.740 2.780 2.470 2.590 264,521 -0.15(-5.47%)
May 24, 2021 2.430 2.740 2.350 2.740 393,334 +0.36(+15.13%)
May 21, 2021 2.410 2.430 2.280 2.380 117,114 -0.03(-1.24%)
May 20, 2021 2.360 2.450 2.290 2.410 174,000 +0.06(+2.55%)
May 19, 2021 2.050 2.420 2.050 2.350 344,393 +0.27(+12.98%)
May 18, 2021 1.930 2.100 1.900 2.080 157,243 +0.09(+4.52%)
May 17, 2021 1.910 2.100 1.900 1.990 427,748 +0.08(+4.19%)
May 14, 2021 1.820 1.970 1.820 1.910 149,398 +0.09(+4.95%)
May 13, 2021 1.790 1.840 1.725 1.820 95,073 +0.03(+1.68%)
May 12, 2021 1.790 1.820 1.760 1.790 122,132 +0.00(+0.00%)
May 11, 2021 1.680 1.860 1.650 1.790 434,194 +0.02(+1.13%)
May 10, 2021 1.980 2.040 1.750 1.770 205,449 -0.13(-6.84%)
May 07, 2021 1.760 2.050 1.740 1.900 305,111 +0.11(+6.15%)
May 06, 2021 1.880 1.916 1.700 1.790 126,262 -0.06(-3.24%)
May 05, 2021 1.690 1.865 1.670 1.850 272,332 +0.18(+10.78%)
May 04, 2021 1.710 1.710 1.640 1.670 144,050 -0.09(-5.11%)
May 03, 2021 1.750 1.820 1.750 1.760 90,529 +0.01(+0.57%)
Apr 30, 2021 1.930 1.930 1.740 1.750 97,100 -0.17(-8.85%)
Apr 29, 2021 1.910 1.930 1.830 1.920 128,951 +0.04(+2.13%)
Apr 28, 2021 1.760 1.910 1.760 1.880 201,567 +0.10(+5.62%)
Apr 27, 2021 1.760 1.790 1.700 1.780 322,289 +0.00(+0.00%)
Apr 26, 2021 1.570 1.790 1.570 1.780 333,882 +0.22(+14.10%)
Apr 23, 2021 1.610 1.641 1.550 1.560 231,000 -0.08(-4.88%)
Apr 22, 2021 1.760 1.760 1.639 1.640 235,518 -0.13(-7.34%)
Apr 21, 2021 1.670 1.870 1.660 1.770 516,594 +0.07(+4.12%)
Apr 20, 2021 1.710 1.790 1.680 1.700 256,845 +0.05(+3.03%)
Apr 19, 2021 1.700 1.740 1.610 1.650 169,090 -0.09(-5.17%)
Apr 16, 2021 2.000 2.015 1.710 1.740 450,100 -0.26(-13.00%)
Apr 15, 2021 2.000 2.090 1.950 2.000 424,830 +0.04(+2.04%)
Apr 14, 2021 2.130 2.220 1.960 1.960 350,426 -0.29(-12.89%)
Apr 13, 2021 2.000 2.390 2.000 2.250 515,200 +0.20(+9.76%)
Apr 12, 2021 2.230 2.280 2.040 2.050 275,310 -0.24(-10.48%)
Apr 09, 2021 2.270 2.478 2.260 2.290 533,900 +0.06(+2.69%)
Apr 08, 2021 2.360 2.450 2.230 2.230 461,729 -0.18(-7.47%)
Apr 07, 2021 2.690 2.690 2.310 2.410 1,076,763 -0.39(-13.93%)
Apr 06, 2021 2.830 2.850 2.520 2.800 4,925,984 -0.18(-6.04%)
Apr 05, 2021 2.120 4.150 2.120 2.980 129,052,272 +1.05(+54.40%)
Apr 01, 2021 2.000 2.000 1.920 1.930 38,600 -0.06(-3.02%)
Mar 31, 2021 1.860 2.000 1.860 1.990 68,643 +0.15(+8.15%)
Mar 30, 2021 1.920 1.955 1.830 1.840 22,992 -0.04(-2.13%)
Mar 29, 2021 1.930 1.990 1.870 1.880 62,442 -0.03(-1.57%)
Mar 26, 2021 1.980 2.020 1.870 1.910 68,100 -0.06(-3.05%)
Mar 25, 2021 1.780 1.970 1.740 1.970 131,779 +0.19(+10.67%)
Mar 24, 2021 1.970 2.000 1.750 1.780 184,922 -0.17(-8.72%)
Mar 23, 2021 2.030 2.030 1.910 1.950 108,614 -0.09(-4.41%)
Mar 22, 2021 2.110 2.180 2.030 2.040 180,061 -0.03(-1.45%)
Mar 19, 2021 2.190 2.190 1.990 2.070 424,200 +0.10(+5.08%)
Mar 18, 2021 1.820 2.090 1.820 1.970 397,556 +0.12(+6.49%)
Mar 17, 2021 1.900 1.920 1.820 1.850 124,963 -0.06(-3.14%)
Mar 16, 2021 1.980 1.980 1.900 1.910 173,998 -0.03(-1.55%)
Mar 15, 2021 1.850 1.950 1.830 1.940 198,132 +0.08(+4.30%)
Mar 12, 2021 1.800 1.880 1.774 1.860 110,100 +0.09(+5.08%)
Mar 11, 2021 1.760 1.820 1.740 1.770 236,331 +0.01(+0.57%)
Mar 10, 2021 1.700 1.780 1.690 1.760 301,539 +0.10(+6.02%)
Mar 09, 2021 1.610 1.720 1.600 1.660 297,189 +0.07(+4.40%)
Mar 08, 2021 1.570 1.640 1.520 1.590 107,609 +0.05(+3.25%)
Mar 05, 2021 1.584 1.584 1.313 1.540 279,900 -0.03(-1.91%)
Mar 04, 2021 1.650 1.720 1.520 1.570 380,206 -0.15(-8.72%)
Mar 03, 2021 1.690 1.720 1.620 1.720 243,305 +0.00(+0.00%)
Mar 02, 2021 1.820 1.880 1.680 1.720 276,264 -0.12(-6.52%)
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.