Skip to main content

XCEL Brands (NQ: XELB )

0.7800 +0.0100 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.870 1.900 1.687 1.750 343,300 -0.20(-10.26%)
Feb 25, 2021 2.090 2.170 1.920 1.950 289,771 -0.17(-8.02%)
Feb 24, 2021 1.920 2.170 1.900 2.120 577,552 +0.11(+5.47%)
Feb 23, 2021 2.050 2.150 1.910 2.010 868,441 -0.46(-18.62%)
Feb 22, 2021 2.620 3.150 2.280 2.470 16,705,458 +0.46(+22.58%)
Feb 19, 2021 2.010 2.090 1.970 2.015 295,700 +0.02(+0.75%)
Feb 18, 2021 2.050 2.060 1.960 2.000 153,897 -0.07(-3.38%)
Feb 17, 2021 2.080 2.130 2.010 2.070 211,785 -0.03(-1.43%)
Feb 16, 2021 2.000 2.120 1.960 2.100 574,563 +0.15(+7.69%)
Feb 12, 2021 2.000 2.000 1.810 1.950 176,200 +0.01(+0.52%)
Feb 11, 2021 2.070 2.090 1.920 1.940 276,342 -0.13(-6.28%)
Feb 10, 2021 1.930 2.070 1.850 2.070 610,955 +0.09(+4.55%)
Feb 09, 2021 1.950 2.020 1.810 1.980 852,752 +0.07(+3.66%)
Feb 08, 2021 1.860 1.990 1.810 1.910 726,776 +0.05(+2.69%)
Feb 05, 2021 1.750 1.950 1.700 1.860 725,400 +0.01(+0.54%)
Feb 04, 2021 1.650 2.090 1.630 1.850 1,432,359 +0.19(+11.45%)
Feb 03, 2021 1.510 1.840 1.510 1.660 814,096 +0.10(+6.41%)
Feb 02, 2021 1.580 1.670 1.500 1.560 237,314 -0.05(-3.11%)
Feb 01, 2021 1.680 1.720 1.480 1.610 782,057 -0.13(-7.47%)
Jan 29, 2021 1.490 2.900 1.410 1.740 6,586,700 +0.26(+17.57%)
Jan 28, 2021 1.570 1.650 1.440 1.480 153,026 -0.06(-3.90%)
Jan 27, 2021 1.430 1.670 1.400 1.540 830,924 +0.08(+5.48%)
Jan 26, 2021 1.460 1.520 1.430 1.460 94,434 -0.06(-3.95%)
Jan 25, 2021 1.410 1.550 1.400 1.520 689,562 +0.13(+9.35%)
Jan 22, 2021 1.390 1.420 1.370 1.390 50,700 -0.01(-0.71%)
Jan 21, 2021 1.360 1.450 1.330 1.400 152,690 +0.05(+3.70%)
Jan 20, 2021 1.340 1.377 1.290 1.350 132,380 +0.02(+1.50%)
Jan 19, 2021 1.380 1.400 1.320 1.330 83,944 -0.05(-3.62%)
Jan 15, 2021 1.400 1.410 1.320 1.380 125,000 -0.02(-1.08%)
Jan 14, 2021 1.420 1.450 1.340 1.395 144,604 -0.02(-1.09%)
Jan 13, 2021 1.417 1.430 1.360 1.410 75,997 +0.00(+0.03%)
Jan 12, 2021 1.350 1.420 1.350 1.410 148,505 +0.05(+3.68%)
Jan 11, 2021 1.360 1.500 1.320 1.360 185,061 -0.00(-0.12%)
Jan 08, 2021 1.330 1.420 1.310 1.362 397,800 +0.04(+3.15%)
Jan 07, 2021 1.290 1.330 1.250 1.320 83,916 +0.07(+5.60%)
Jan 06, 2021 1.300 1.305 1.240 1.250 63,751 -0.06(-4.58%)
Jan 05, 2021 1.190 1.310 1.180 1.310 136,314 +0.12(+10.08%)
Jan 04, 2021 1.180 1.209 1.160 1.190 117,263 -0.02(-1.65%)
Dec 31, 2020 1.210 1.210 1.210 2,370,658 -0.07(-5.47%)
Dec 30, 2020 1.310 1.550 1.230 1.280 2,370,658 +0.05(+4.07%)
Dec 29, 2020 1.200 1.280 1.150 1.230 263,063 +0.00(+0.00%)
Dec 28, 2020 1.130 1.250 1.110 1.230 324,179 +0.09(+7.89%)
Dec 24, 2020 1.120 1.170 1.110 1.140 129,600 +0.01(+0.88%)
Dec 23, 2020 1.160 1.160 1.120 1.130 72,005 +0.01(+0.89%)
Dec 22, 2020 1.110 1.158 1.100 1.120 74,923 +0.03(+2.75%)
Dec 21, 2020 1.080 1.110 1.080 1.090 74,639 +0.01(+0.93%)
Dec 18, 2020 1.150 1.180 1.080 1.080 168,900 -0.09(-7.69%)
Dec 17, 2020 1.100 1.240 1.100 1.170 164,413 -0.02(-1.68%)
Dec 16, 2020 1.150 1.220 1.130 1.190 573,188 -0.13(-9.85%)
Dec 15, 2020 1.160 1.400 1.160 1.320 2,493,564 +0.21(+18.92%)
Dec 14, 2020 1.080 1.130 1.050 1.110 290,706 +0.07(+6.73%)
Dec 11, 2020 1.100 1.132 1.015 1.040 95,700 -0.04(-3.70%)
Dec 10, 2020 1.010 1.140 1.010 1.080 279,906 +0.05(+4.85%)
Dec 09, 2020 1.010 1.070 1.010 1.030 137,715 +0.02(+1.98%)
Dec 08, 2020 1.030 1.060 1.000 1.010 87,424 -0.03(-2.88%)
Dec 07, 2020 1.080 1.080 1.030 1.040 52,869 -0.05(-4.59%)
Dec 04, 2020 1.080 1.090 1.050 1.090 67,200 +0.01(+0.93%)
Dec 03, 2020 1.100 1.120 1.050 1.080 144,845 +0.04(+3.85%)
Dec 02, 2020 1.040 1.060 1.010 1.040 248,804 +0.00(+0.00%)
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.