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

XCEL Brands (NQ: XELB )

0.6800 -0.0200 (-2.86%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 23, 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 (%)
Aug 31, 2022 1.120 1.148 1.110 1.130 15,392 +0.00(+0.00%)
Aug 30, 2022 1.140 1.141 1.110 1.130 14,309 -0.02(-1.74%)
Aug 29, 2022 1.110 1.150 1.110 1.150 18,392 -0.01(-0.86%)
Aug 26, 2022 1.110 1.160 1.110 1.160 7,938 +0.02(+1.75%)
Aug 25, 2022 1.120 1.170 1.120 1.140 23,534 +0.00(+0.00%)
Aug 24, 2022 1.130 1.180 1.130 1.140 44,797 -0.01(-0.87%)
Aug 23, 2022 1.130 1.180 1.130 1.150 19,113 +0.00(+0.00%)
Aug 22, 2022 1.110 1.150 1.110 1.150 9,463 +0.00(+0.01%)
Aug 19, 2022 1.180 1.180 1.140 1.150 25,483 -0.05(-4.18%)
Aug 18, 2022 1.190 1.200 1.170 1.200 6,564 +0.00(+0.00%)
Aug 17, 2022 1.215 1.215 1.190 1.200 8,672 -0.03(-2.44%)
Aug 16, 2022 1.150 1.233 1.150 1.230 8,165 +0.05(+4.24%)
Aug 15, 2022 1.240 1.240 1.150 1.180 25,648 -0.07(-5.60%)
Aug 12, 2022 1.240 1.250 1.230 1.250 6,257 +0.02(+1.63%)
Aug 11, 2022 1.220 1.230 1.210 1.230 11,510 +0.00(+0.41%)
Aug 10, 2022 1.190 1.240 1.151 1.225 23,213 +0.04(+2.94%)
Aug 09, 2022 1.170 1.200 1.160 1.190 25,901 +0.01(+0.85%)
Aug 08, 2022 1.190 1.200 1.170 1.180 55,279 +0.02(+1.72%)
Aug 05, 2022 1.170 1.190 1.160 1.160 4,721 +0.00(+0.00%)
Aug 04, 2022 1.210 1.220 1.160 1.160 10,178 -0.04(-3.33%)
Aug 03, 2022 1.150 1.220 1.140 1.200 29,149 +0.06(+5.26%)
Aug 02, 2022 1.140 1.160 1.120 1.140 9,800 +0.00(+0.00%)
Aug 01, 2022 1.170 1.170 1.140 1.140 6,503 -0.02(-1.72%)
Jul 29, 2022 1.120 1.170 1.120 1.160 3,125 -0.01(-0.85%)
Jul 28, 2022 1.100 1.185 1.100 1.170 22,875 +0.03(+2.73%)
Jul 27, 2022 1.170 1.170 1.138 1.139 5,339 +0.04(+3.54%)
Jul 26, 2022 1.130 1.130 1.070 1.100 18,339 +0.00(+0.00%)
Jul 25, 2022 1.100 1.150 1.060 1.100 46,628 +0.00(+0.00%)
Jul 22, 2022 1.200 1.200 1.060 1.100 116,917 -0.09(-7.52%)
Jul 21, 2022 1.180 1.190 1.160 1.190 42,485 +0.01(+0.81%)
Jul 20, 2022 1.220 1.220 1.160 1.180 52,948 -0.05(-4.07%)
Jul 19, 2022 1.220 1.280 1.190 1.230 5,025 +0.03(+2.93%)
Jul 18, 2022 1.180 1.270 1.180 1.195 23,033 -0.00(-0.42%)
Jul 15, 2022 1.170 1.210 1.170 1.200 3,813 +0.03(+2.56%)
Jul 14, 2022 1.180 1.190 1.150 1.170 6,235 -0.04(-3.31%)
Jul 13, 2022 1.220 1.250 1.150 1.210 55,379 -0.08(-6.20%)
Jul 12, 2022 1.270 1.300 1.230 1.290 13,526 +0.02(+1.57%)
Jul 11, 2022 1.280 1.285 1.250 1.270 5,716 +0.01(+0.79%)
Jul 08, 2022 1.280 1.320 1.250 1.260 46,402 +0.01(+0.80%)
Jul 07, 2022 1.160 1.290 1.160 1.250 23,636 +0.06(+5.04%)
Jul 06, 2022 1.180 1.240 1.170 1.190 9,298 -0.04(-3.25%)
Jul 05, 2022 1.200 1.240 1.130 1.230 9,923 +0.04(+3.36%)
Jul 01, 2022 1.163 1.198 1.135 1.190 7,255 +0.01(+0.85%)
Jun 30, 2022 1.210 1.210 1.120 1.180 25,473 -0.01(-0.84%)
Jun 29, 2022 1.160 1.260 1.160 1.190 25,680 -0.05(-4.03%)
Jun 28, 2022 1.130 1.280 1.130 1.240 48,542 +0.03(+2.48%)
Jun 27, 2022 1.150 1.260 1.150 1.210 55,379 +0.07(+6.14%)
Jun 24, 2022 1.250 1.260 1.140 1.140 51,917 -0.13(-10.24%)
Jun 23, 2022 1.250 1.320 1.250 1.270 19,561 +0.01(+0.79%)
Jun 22, 2022 1.240 1.260 1.210 1.260 21,083 +0.01(+0.80%)
Jun 21, 2022 1.252 1.342 1.230 1.250 14,743 +0.00(+0.00%)
Jun 17, 2022 1.260 1.350 1.160 1.250 271,838 -0.04(-3.10%)
Jun 16, 2022 1.380 1.380 1.250 1.290 37,867 -0.09(-6.52%)
Jun 15, 2022 1.430 1.480 1.320 1.380 38,903 -0.01(-0.72%)
Jun 14, 2022 1.320 1.400 1.320 1.390 16,055 +0.07(+5.30%)
Jun 13, 2022 1.320 1.400 1.300 1.320 45,861 -0.15(-9.90%)
Jun 10, 2022 1.550 1.570 1.350 1.465 196,395 -0.09(-6.09%)
Jun 09, 2022 1.560 1.620 1.550 1.560 44,877 -0.03(-1.89%)
Jun 08, 2022 1.610 1.637 1.550 1.590 57,927 -0.02(-1.24%)
Jun 07, 2022 1.660 1.700 1.550 1.610 271,644 +0.05(+3.21%)
Jun 06, 2022 1.580 1.700 1.480 1.560 205,622 -0.02(-1.27%)
Jun 03, 2022 1.610 1.610 1.530 1.580 89,408 -0.01(-0.63%)
Jun 02, 2022 1.510 1.655 1.510 1.590 240,167 +0.09(+6.00%)
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.