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

XCEL Brands (NQ: XELB )

0.6980 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 22, 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 (%)
Aug 31, 2016 5.000 5.020 4.870 4.960 17,417 -0.13(-2.55%)
Aug 30, 2016 5.110 5.210 5.040 5.090 23,816 -0.05(-0.97%)
Aug 29, 2016 5.120 5.170 5.075 5.140 4,690 +0.04(+0.78%)
Aug 26, 2016 5.020 5.100 5.020 5.100 764 +0.02(+0.39%)
Aug 25, 2016 5.100 5.100 5.080 5.080 707 +0.05(+0.99%)
Aug 24, 2016 5.030 5.030 5.030 5.030 6,835 +0.00(+0.00%)
Aug 23, 2016 5.080 5.120 5.000 5.030 1,407 -0.08(-1.57%)
Aug 22, 2016 5.000 5.150 5.000 5.110 3,659 +0.05(+0.99%)
Aug 19, 2016 5.280 5.280 5.060 5.060 5,600 -0.22(-4.17%)
Aug 18, 2016 5.250 5.490 5.250 5.280 22,824 -0.15(-2.76%)
Aug 17, 2016 5.250 5.430 5.250 5.430 5,599 -0.10(-1.81%)
Aug 16, 2016 5.080 5.590 4.980 5.530 40,107 +0.45(+8.86%)
Aug 15, 2016 5.190 5.190 5.060 5.080 1,816 -0.12(-2.21%)
Aug 12, 2016 5.150 5.300 5.130 5.195 14,114 +0.04(+0.87%)
Aug 11, 2016 4.980 5.226 4.970 5.150 21,228 +0.00(+0.00%)
Aug 10, 2016 5.250 5.250 4.936 5.150 13,913 +0.17(+3.41%)
Aug 09, 2016 5.001 5.100 4.980 4.980 2,886 -0.27(-5.14%)
Aug 08, 2016 5.300 5.300 5.250 5.250 7,037 -0.03(-0.57%)
Aug 05, 2016 5.450 5.450 5.110 5.280 7,319 -0.21(-3.83%)
Aug 04, 2016 5.490 5.490 5.490 5.490 485 -0.07(-1.26%)
Aug 03, 2016 5.420 5.840 5.380 5.560 3,110 +0.00(+0.00%)
Jul 29, 2016 5.210 5.560 5.560 5.560 7,400 +0.12(+2.21%)
Jul 28, 2016 5.449 5.450 5.150 5.440 6,746 -0.01(-0.18%)
Jul 27, 2016 5.211 5.450 5.210 5.450 2,016 +0.20(+3.79%)
Jul 26, 2016 5.300 5.300 5.251 5.251 2,253 -0.07(-1.39%)
Jul 25, 2016 5.500 5.500 5.325 5.325 226 -0.18(-3.19%)
Jul 22, 2016 5.350 5.500 5.350 5.500 1,419 +0.25(+4.76%)
Jul 21, 2016 5.270 5.350 4.981 5.250 6,206 -0.10(-1.87%)
Jul 20, 2016 5.260 5.350 5.220 5.350 3,790 +0.04(+0.80%)
Jul 19, 2016 5.250 5.370 5.250 5.308 2,752 +0.07(+1.27%)
Jul 18, 2016 5.430 5.430 5.241 5.241 1,582 +0.03(+0.60%)
Jul 15, 2016 5.230 5.350 5.200 5.210 2,692 +0.06(+1.17%)
Jul 14, 2016 4.960 5.255 4.480 5.150 18,963 +0.20(+4.04%)
Jul 13, 2016 5.200 5.290 4.950 4.950 1,372 -0.09(-1.79%)
Jul 12, 2016 4.936 5.040 4.900 5.040 5,674 +0.18(+3.70%)
Jul 11, 2016 4.860 4.860 4.860 4.860 200 -0.18(-3.57%)
Jul 08, 2016 4.850 5.050 4.850 5.040 3,800 +0.29(+6.11%)
Jul 07, 2016 5.000 5.000 4.750 4.750 632 -0.25(-5.00%)
Jul 05, 2016 5.130 5.130 5.000 5.000 576 +0.04(+0.81%)
Jul 01, 2016 4.960 4.960 4.960 4.960 300 -0.07(-1.39%)
Jun 30, 2016 5.200 5.200 4.770 5.030 14,543 -0.29(-5.45%)
Jun 29, 2016 5.150 5.370 4.660 5.320 15,498 +0.20(+3.91%)
Jun 28, 2016 5.100 5.300 5.100 5.120 3,972 +0.03(+0.59%)
Jun 27, 2016 5.298 5.298 5.090 5.090 1,705 -0.28(-5.21%)
Jun 24, 2016 5.260 5.500 5.260 5.370 7,674 -0.23(-4.11%)
Jun 23, 2016 5.340 5.700 5.340 5.600 7,485 -0.13(-2.27%)
Jun 22, 2016 5.500 5.730 5.500 5.730 267 +0.32(+5.91%)
Jun 21, 2016 5.445 5.445 5.410 5.410 400 +0.02(+0.37%)
Jun 17, 2016 5.430 5.390 5.390 5.390 65,200 -0.02(-0.37%)
Jun 16, 2016 5.228 6.100 4.910 5.410 16,736 +0.25(+4.84%)
Jun 15, 2016 5.000 5.220 5.000 5.160 5,882 +0.25(+5.09%)
Jun 14, 2016 5.070 5.130 4.910 4.910 5,041 -0.04(-0.81%)
Jun 13, 2016 5.180 5.270 4.910 4.950 6,024 +0.01(+0.20%)
Jun 10, 2016 5.470 5.470 4.930 4.940 4,815 +0.32(+6.93%)
Jun 09, 2016 5.250 5.250 4.600 4.620 4,012 -0.50(-9.77%)
Jun 08, 2016 5.120 5.120 5.120 5.120 100 -0.14(-2.66%)
Jun 07, 2016 5.750 5.750 5.200 5.260 7,908 -0.49(-8.52%)
Jun 06, 2016 5.840 5.934 5.750 5.750 8,056 -0.28(-4.64%)
Jun 03, 2016 5.940 6.180 5.800 6.030 36,187 -0.07(-1.15%)
Jun 02, 2016 5.900 6.100 5.900 6.100 284 +0.30(+5.17%)
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.