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 (%)
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%)
Mar 01, 2021 1.750 2.000 1.750 1.840 634,240 +0.09(+5.14%)
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%)
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.