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

XCEL Brands (NQ: XELB )

0.7550 +0.0450 (+6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 0.8121 0.8500 0.7800 0.8064 69,400 -0.01(-1.66%)
May 28, 2020 0.8300 0.8500 0.8000 0.8200 53,257 -0.02(-1.80%)
May 27, 2020 0.8200 0.9100 0.7436 0.8350 468,584 -0.02(-1.76%)
May 26, 2020 0.9100 0.9100 0.7800 0.8500 160,191 -0.03(-3.41%)
May 22, 2020 0.8500 0.8800 0.7602 0.8800 149,900 +0.03(+3.53%)
May 21, 2020 0.9000 1.006 0.8300 0.8500 484,347 -0.13(-13.27%)
May 20, 2020 1.040 1.490 0.8500 0.9800 7,761,770 +0.21(+27.27%)
May 19, 2020 0.7000 0.8000 0.7000 0.7700 594,660 +0.08(+10.87%)
May 18, 2020 0.6961 0.7000 0.6700 0.6945 17,882 +0.00(+0.33%)
May 15, 2020 0.7095 0.7095 0.6400 0.6922 8,400 -0.02(-2.51%)
May 14, 2020 0.6500 0.7100 0.6400 0.7100 9,114 +0.03(+4.41%)
May 13, 2020 0.7270 0.7270 0.6257 0.6800 72,427 -0.01(-2.12%)
May 12, 2020 0.7000 0.7479 0.6906 0.6947 9,141 -0.03(-3.51%)
May 11, 2020 0.7300 0.7300 0.7090 0.7200 24,845 +0.01(+1.39%)
May 08, 2020 0.7000 0.7639 0.6900 0.7101 47,300 +0.01(+1.63%)
May 07, 2020 0.6500 0.7255 0.6410 0.6987 46,269 +0.04(+6.28%)
May 06, 2020 0.7000 0.7000 0.6200 0.6574 71,807 -0.04(-6.09%)
May 05, 2020 0.7300 0.7400 0.6900 0.7000 72,385 +0.01(+1.45%)
May 04, 2020 0.7700 0.7800 0.6000 0.6900 130,693 -0.13(-16.07%)
May 01, 2020 0.7900 1.120 0.7700 0.8221 897,100 +0.06(+8.16%)
Apr 30, 2020 0.7898 1.000 0.7300 0.7601 125,460 +0.01(+1.35%)
Apr 29, 2020 0.7200 0.8099 0.7137 0.7500 28,540 -0.04(-5.06%)
Apr 28, 2020 0.6500 0.8700 0.6500 0.7900 164,446 +0.13(+19.70%)
Apr 27, 2020 0.6300 0.6700 0.6000 0.6600 28,744 +0.06(+10.00%)
Apr 24, 2020 0.6700 0.6800 0.6000 0.6000 23,000 +0.02(+3.45%)
Apr 23, 2020 0.5400 0.5854 0.5361 0.5800 28,837 +0.03(+5.96%)
Apr 22, 2020 0.5800 0.5800 0.5150 0.5474 12,969 -0.01(-2.25%)
Apr 21, 2020 0.5600 0.5600 0.5100 0.5600 44,842 +0.05(+9.55%)
Apr 20, 2020 0.5800 0.5800 0.5111 0.5112 45,514 -0.05(-8.71%)
Apr 17, 2020 0.5670 0.5670 0.5431 0.5600 11,400 +0.02(+3.70%)
Apr 16, 2020 0.5400 0.5600 0.5400 0.5400 24,302 +0.01(+1.89%)
Apr 15, 2020 0.6000 0.6300 0.5100 0.5300 34,796 -0.07(-11.67%)
Apr 14, 2020 0.7700 0.7700 0.6000 0.6000 142,753 -0.06(-9.09%)
Apr 13, 2020 0.6200 0.6700 0.5900 0.6600 276,255 +0.05(+8.27%)
Apr 09, 2020 0.6100 0.6100 0.5500 0.6096 21,400 +0.01(+2.03%)
Apr 08, 2020 0.5121 0.6074 0.5121 0.5975 8,571 +0.06(+10.32%)
Apr 07, 2020 0.5400 0.6022 0.5159 0.5416 7,206 +0.01(+2.19%)
Apr 06, 2020 0.6000 0.6000 0.5200 0.5300 29,182 -0.04(-7.02%)
Apr 03, 2020 0.5900 0.5900 0.5500 0.5700 5,200 +0.01(+1.84%)
Apr 02, 2020 0.5700 0.5931 0.5597 0.5597 3,889 +0.06(+11.72%)
Apr 01, 2020 0.6000 0.6300 0.5010 0.5010 9,694 -0.11(-17.87%)
Mar 31, 2020 0.6000 0.7350 0.6000 0.6100 37,132 -0.04(-6.64%)
Mar 30, 2020 0.6200 0.6998 0.6000 0.6534 30,135 +0.10(+18.43%)
Mar 27, 2020 0.6900 0.6900 0.5411 0.5517 18,200 -0.14(-20.71%)
Mar 26, 2020 0.6750 0.7000 0.6666 0.6958 37,432 +0.16(+28.85%)
Mar 25, 2020 0.4800 0.6900 0.4700 0.5400 65,684 +0.14(+35.00%)
Mar 24, 2020 0.4200 0.4900 0.4000 0.4000 36,678 -0.04(-9.09%)
Mar 23, 2020 0.5200 0.5400 0.4400 0.4400 30,129 -0.06(-12.00%)
Mar 20, 2020 0.5672 0.6900 0.4950 0.5000 71,800 -0.03(-5.66%)
Mar 19, 2020 0.4770 0.5687 0.4500 0.5300 29,904 +0.05(+10.88%)
Mar 18, 2020 0.5000 0.5286 0.4780 0.4780 66,036 -0.04(-8.08%)
Mar 17, 2020 0.6000 0.6500 0.5000 0.5200 42,055 +0.02(+4.21%)
Mar 16, 2020 0.7100 0.8065 0.4300 0.4990 29,311 -0.20(-28.71%)
Mar 13, 2020 0.8900 0.9615 0.6800 0.7000 18,000 -0.12(-14.57%)
Mar 12, 2020 1.180 1.180 0.7538 0.8194 36,183 -0.38(-31.72%)
Mar 11, 2020 1.190 1.240 1.190 1.200 5,530 +0.01(+0.84%)
Mar 10, 2020 1.230 1.270 1.190 1.190 2,084 -0.07(-5.56%)
Mar 09, 2020 1.280 1.280 1.200 1.260 17,245 -0.02(-1.56%)
Mar 06, 2020 1.270 1.350 1.270 1.280 4,400 -0.03(-2.28%)
Mar 05, 2020 1.360 1.360 1.310 1.310 1,999 -0.03(-2.25%)
Mar 04, 2020 1.300 1.350 1.300 1.340 9,432 +0.04(+2.78%)
Mar 03, 2020 1.260 1.325 1.260 1.304 4,437 +0.04(+3.47%)
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.