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

XCEL Brands (NQ: XELB )

0.7040 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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 (%)
Jan 31, 2020 1.542 1.639 1.540 1.570 22,800 -0.03(-1.88%)
Jan 30, 2020 1.580 1.650 1.521 1.600 16,043 +0.04(+2.24%)
Jan 29, 2020 1.570 1.590 1.520 1.565 12,737 +0.00(+0.32%)
Jan 28, 2020 1.570 1.580 1.550 1.560 12,118 +0.02(+1.30%)
Jan 27, 2020 1.520 1.570 1.520 1.540 14,605 -0.04(-2.53%)
Jan 24, 2020 1.570 1.580 1.510 1.580 42,700 +0.03(+1.94%)
Jan 23, 2020 1.570 1.570 1.510 1.550 22,934 +0.00(+0.00%)
Jan 22, 2020 1.489 1.590 1.489 1.550 44,631 +0.05(+3.33%)
Jan 21, 2020 1.450 1.500 1.450 1.500 27,465 +0.05(+3.43%)
Jan 17, 2020 1.452 1.468 1.450 1.450 5,400 +0.00(+0.00%)
Jan 16, 2020 1.430 1.470 1.427 1.450 73,432 +0.03(+2.13%)
Jan 15, 2020 1.370 1.420 1.370 1.420 2,600 +0.01(+1.07%)
Jan 14, 2020 1.400 1.405 1.368 1.405 13,269 +0.01(+0.36%)
Jan 13, 2020 1.450 1.460 1.370 1.400 15,053 -0.06(-4.40%)
Jan 10, 2020 1.470 1.502 1.464 1.464 8,100 -0.04(-2.37%)
Jan 09, 2020 1.530 1.600 1.460 1.500 21,579 -0.02(-1.50%)
Jan 08, 2020 1.572 1.572 1.523 1.523 1,085 -0.06(-3.61%)
Jan 07, 2020 1.470 1.619 1.470 1.580 19,334 +0.08(+5.33%)
Jan 06, 2020 1.440 1.526 1.420 1.500 13,476 +0.03(+2.04%)
Jan 03, 2020 1.460 1.500 1.460 1.470 6,000 -0.04(-2.65%)
Jan 02, 2020 1.532 1.532 1.500 1.510 2,758 +0.01(+0.67%)
Dec 31, 2019 1.470 1.570 1.460 1.500 32,600 +0.00(+0.00%)
Dec 30, 2019 1.440 1.560 1.408 1.500 94,661 -0.10(-6.25%)
Dec 27, 2019 1.610 1.620 1.535 1.600 4,300 -0.01(-0.62%)
Dec 26, 2019 1.590 1.610 1.590 1.610 2,417 -0.01(-0.49%)
Dec 24, 2019 1.622 1.622 1.606 1.618 3,300 +0.05(+3.06%)
Dec 23, 2019 1.590 1.640 1.510 1.570 21,555 -0.03(-1.88%)
Dec 20, 2019 1.630 1.658 1.600 1.600 3,300 -0.07(-4.19%)
Dec 19, 2019 1.680 1.680 1.600 1.670 21,110 +0.01(+0.60%)
Dec 18, 2019 1.660 1.690 1.615 1.660 5,652 +0.02(+1.22%)
Dec 17, 2019 1.610 1.700 1.571 1.640 16,502 +0.04(+2.50%)
Dec 16, 2019 1.620 1.730 1.600 1.600 16,187 -0.02(-1.23%)
Dec 13, 2019 1.750 1.830 1.550 1.620 111,300 -0.13(-7.43%)
Dec 12, 2019 1.440 1.780 1.432 1.750 176,921 +0.31(+21.53%)
Dec 11, 2019 1.370 1.440 1.340 1.440 37,774 +0.11(+8.27%)
Dec 10, 2019 1.370 1.370 1.326 1.330 12,840 -0.01(-0.75%)
Dec 09, 2019 1.340 1.360 1.330 1.340 11,617 +0.00(+0.00%)
Dec 06, 2019 1.340 1.380 1.340 1.340 11,400 -0.01(-0.59%)
Dec 05, 2019 1.360 1.382 1.348 1.348 4,964 +0.01(+0.60%)
Dec 04, 2019 1.340 1.355 1.330 1.340 17,748 -0.05(-3.60%)
Dec 03, 2019 1.380 1.390 1.330 1.390 19,910 +0.05(+4.01%)
Dec 02, 2019 1.445 1.490 1.314 1.336 63,048 -0.11(-7.83%)
Nov 29, 2019 1.400 1.485 1.400 1.450 5,300 +0.01(+0.69%)
Nov 27, 2019 1.410 1.480 1.351 1.440 13,400 +0.06(+4.35%)
Nov 26, 2019 1.470 1.470 1.360 1.380 40,933 -0.07(-4.83%)
Nov 25, 2019 1.470 1.479 1.450 1.450 4,564 -0.02(-1.36%)
Nov 22, 2019 1.480 1.505 1.470 1.470 13,900 -0.01(-0.68%)
Nov 21, 2019 1.450 1.490 1.450 1.480 24,601 +0.02(+1.37%)
Nov 20, 2019 1.460 1.500 1.450 1.460 16,996 -0.03(-2.01%)
Nov 19, 2019 1.480 1.490 1.450 1.490 48,234 -0.01(-0.67%)
Nov 18, 2019 1.660 1.660 1.470 1.500 64,192 -0.11(-6.83%)
Nov 15, 2019 1.520 1.610 1.510 1.610 87,900 +0.08(+5.23%)
Nov 14, 2019 1.660 1.660 1.370 1.530 168,082 -0.21(-12.07%)
Nov 13, 2019 1.750 1.780 1.680 1.740 134,250 +0.02(+1.16%)
Nov 12, 2019 1.670 1.720 1.670 1.720 24,685 +0.05(+2.99%)
Nov 11, 2019 1.700 1.700 1.600 1.670 29,537 -0.07(-4.02%)
Nov 08, 2019 1.770 1.770 1.730 1.740 5,100 -0.01(-0.57%)
Nov 07, 2019 1.790 1.790 1.700 1.750 41,701 -0.04(-2.17%)
Nov 06, 2019 1.820 1.875 1.730 1.789 33,059 -0.03(-1.71%)
Nov 05, 2019 1.760 1.940 1.760 1.820 60,122 +0.04(+2.25%)
Nov 04, 2019 1.740 1.800 1.730 1.780 60,146 +0.04(+2.30%)
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.