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

XCEL Brands (NQ: XELB )

0.7400 -0.0100 (-1.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 29, 2016 5.390 5.490 5.000 5.480 11,614 +0.20(+3.79%)
Jan 28, 2016 5.100 5.490 5.100 5.280 10,930 +0.05(+0.96%)
Jan 26, 2016 5.460 5.230 5.230 5.230 5,200 +0.17(+3.36%)
Jan 25, 2016 5.450 5.450 5.060 5.060 1,681 -0.55(-9.80%)
Jan 22, 2016 6.110 6.110 5.610 5.610 18,223 -0.43(-7.12%)
Jan 21, 2016 6.250 6.350 6.040 6.040 500 +0.04(+0.67%)
Jan 20, 2016 6.000 6.000 6.000 6.000 124 +0.00(+0.00%)
Jan 19, 2016 6.900 6.900 6.000 6.000 1,203 -0.50(-7.69%)
Jan 15, 2016 6.500 6.500 6.500 6.500 200 -0.50(-7.14%)
Jan 14, 2016 7.000 7.000 7.000 7.000 214 +0.02(+0.29%)
Jan 13, 2016 6.980 6.980 6.980 6.980 600 -0.01(-0.14%)
Jan 12, 2016 6.790 7.000 6.600 6.990 1,700 +0.39(+5.91%)
Jan 11, 2016 6.010 6.800 5.660 6.600 3,970 -0.40(-5.71%)
Jan 08, 2016 5.800 7.000 5.250 7.000 5,395 +0.09(+1.30%)
Jan 07, 2016 6.550 7.100 6.310 6.910 11,041 -0.57(-7.62%)
Jan 05, 2016 6.500 7.480 7.480 7.480 2,300 -0.02(-0.26%)
Dec 31, 2015 7.410 7.499 7.499 7.499 125 -0.05(-0.67%)
Dec 30, 2015 7.366 7.600 7.360 7.550 3,501 -0.01(-0.13%)
Dec 29, 2015 7.385 7.560 7.380 7.560 3,525 +0.18(+2.44%)
Dec 28, 2015 7.360 7.380 7.360 7.380 595 -0.02(-0.27%)
Dec 24, 2015 7.390 7.400 7.400 7.400 600 +0.01(+0.14%)
Dec 23, 2015 7.400 7.400 7.310 7.390 4,385 -0.18(-2.38%)
Dec 22, 2015 7.490 7.570 7.250 7.570 1,975 +0.16(+2.16%)
Dec 18, 2015 7.600 7.410 7.410 7.410 1 +0.36(+5.11%)
Dec 17, 2015 6.900 7.270 6.520 7.050 2,017 -0.20(-2.76%)
Dec 16, 2015 6.520 7.250 6.520 7.250 1,773 +0.00(+0.00%)
Dec 15, 2015 7.250 7.250 7.250 7.250 417 +0.05(+0.69%)
Dec 14, 2015 6.020 7.500 6.020 7.200 13,001 -0.94(-11.55%)
Dec 10, 2015 7.510 8.140 8.140 8.140 77 +0.54(+7.11%)
Dec 09, 2015 7.810 7.810 7.220 7.600 2,506 -0.05(-0.65%)
Dec 08, 2015 7.670 7.670 7.650 7.650 1,422 -0.06(-0.78%)
Dec 07, 2015 8.250 8.250 7.710 7.710 453 -0.14(-1.78%)
Dec 04, 2015 7.250 7.850 7.200 7.850 3,208 +0.37(+4.95%)
Dec 03, 2015 7.480 7.480 7.480 7.480 130 +0.48(+6.86%)
Dec 01, 2015 7.400 7.000 7.000 7.000 58 -0.41(-5.53%)
Nov 30, 2015 6.060 7.410 5.120 7.410 47,948 +0.12(+1.65%)
Nov 27, 2015 7.290 7.290 7.290 7.290 382 +0.50(+7.36%)
Nov 25, 2015 6.400 6.790 6.790 6.790 4,200 +0.29(+4.46%)
Nov 23, 2015 6.400 6.500 6.500 6.500 6,600 +0.00(+0.00%)
Nov 19, 2015 6.850 6.500 6.500 6.500 4,000 -0.52(-7.41%)
Nov 18, 2015 6.890 7.060 6.890 7.020 3,725 -0.26(-3.57%)
Nov 16, 2015 6.200 7.280 7.280 7.280 31 +0.28(+4.00%)
Nov 12, 2015 7.000 7.000 7.000 7.000 41 +0.20(+2.94%)
Nov 11, 2015 7.010 7.192 6.750 6.800 6,760 -0.44(-6.08%)
Nov 10, 2015 7.010 7.240 6.750 7.240 1,125 +0.25(+3.58%)
Nov 09, 2015 6.990 6.990 6.990 6.990 100 -0.05(-0.71%)
Nov 06, 2015 7.010 7.100 6.760 7.040 5,029 +0.14(+2.03%)
Nov 05, 2015 7.020 7.020 6.900 6.900 1,475 -0.20(-2.82%)
Nov 04, 2015 7.100 7.100 7.100 7.100 263 -0.06(-0.84%)
Nov 03, 2015 7.280 7.280 7.160 7.160 1,201 -0.05(-0.76%)
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.