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

XCEL Brands (NQ: XELB )

0.7064 +0.0024 (+0.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Sep 30, 2022 0.9500 0.9822 0.8900 0.9530 9,759 -0.03(-2.98%)
Sep 29, 2022 0.9600 0.9823 0.9301 0.9823 7,776 -0.01(-0.80%)
Sep 28, 2022 1.000 1.000 0.9800 0.9902 4,329 +0.00(+0.31%)
Sep 27, 2022 1.080 1.080 0.9602 0.9871 3,705 +0.00(+0.25%)
Sep 26, 2022 1.010 1.010 0.9800 0.9846 30,203 -0.03(-2.51%)
Sep 23, 2022 1.010 1.040 1.010 1.010 3,877 -0.01(-0.99%)
Sep 22, 2022 1.030 1.060 1.020 1.020 9,012 -0.01(-0.96%)
Sep 21, 2022 1.030 1.050 1.023 1.030 3,034 +0.00(+0.00%)
Sep 20, 2022 1.037 1.037 1.010 1.030 4,091 -0.02(-1.90%)
Sep 19, 2022 1.060 1.090 1.020 1.050 16,307 +0.00(+0.00%)
Sep 16, 2022 1.080 1.140 1.050 1.050 33,435 -0.07(-6.25%)
Sep 15, 2022 1.070 1.120 1.070 1.120 3,386 +0.03(+2.75%)
Sep 14, 2022 1.140 1.140 1.084 1.090 4,957 +0.01(+0.93%)
Sep 13, 2022 1.130 1.140 1.070 1.080 6,102 -0.06(-5.26%)
Sep 12, 2022 1.160 1.170 1.140 1.140 3,170 +0.05(+4.59%)
Sep 09, 2022 1.150 1.200 1.090 1.090 22,406 -0.06(-5.22%)
Sep 08, 2022 1.140 1.170 1.140 1.150 14,708 -0.01(-0.86%)
Sep 07, 2022 1.095 1.170 1.095 1.160 50,551 +0.05(+4.50%)
Sep 06, 2022 1.120 1.123 1.090 1.110 14,755 -0.02(-1.77%)
Sep 02, 2022 1.080 1.130 1.070 1.130 5,723 +0.02(+2.26%)
Sep 01, 2022 1.110 1.110 1.100 1.105 21,819 -0.02(-2.21%)
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%)
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.