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 (%)
Feb 28, 2017 4.715 4.850 4.650 4.750 3,028 -0.10(-2.06%)
Feb 27, 2017 4.850 4.850 4.800 4.850 1,014 +0.00(+0.00%)
Feb 24, 2017 4.750 4.850 4.450 4.850 9,009 +0.15(+3.19%)
Feb 23, 2017 4.400 4.850 4.400 4.700 8,167 +0.05(+1.08%)
Feb 22, 2017 4.569 4.700 4.450 4.650 5,664 -0.10(-2.11%)
Feb 21, 2017 4.625 4.750 4.600 4.750 1,204 +0.00(+0.00%)
Feb 17, 2017 4.750 4.750 4.750 0 +0.30(+6.74%)
Feb 16, 2017 4.500 4.750 4.350 4.450 2,034 -0.05(-1.11%)
Feb 15, 2017 4.250 4.500 4.250 4.500 7,482 +0.05(+1.12%)
Feb 14, 2017 4.100 4.450 4.050 4.450 3,560 +0.30(+7.23%)
Feb 13, 2017 3.844 4.290 3.844 4.150 3,779 +0.30(+7.79%)
Feb 10, 2017 3.800 3.850 3.800 3.850 1,729 +0.10(+2.67%)
Feb 09, 2017 3.700 3.750 3.700 3.750 1,232 +0.05(+1.35%)
Feb 08, 2017 3.750 3.766 3.500 3.700 21,233 -0.11(-2.89%)
Feb 07, 2017 3.810 3.810 3.810 3.810 2,004 +0.01(+0.26%)
Feb 06, 2017 3.850 3.850 3.750 3.800 9,285 -0.05(-1.30%)
Feb 02, 2017 3.850 3.850 3.850 61 +0.10(+2.67%)
Feb 01, 2017 3.800 3.800 3.600 3.750 6,904 -0.10(-2.60%)
Jan 31, 2017 3.600 3.850 3.550 3.850 12,359 +0.10(+2.67%)
Jan 30, 2017 3.800 3.800 3.600 3.750 6,171 -0.10(-2.60%)
Jan 27, 2017 4.000 4.000 3.550 3.850 21,198 -0.13(-3.28%)
Jan 26, 2017 4.300 4.300 3.605 3.980 17,071 -0.32(-7.43%)
Jan 25, 2017 4.350 4.636 4.100 4.300 8,317 +0.05(+1.18%)
Jan 24, 2017 4.400 4.400 4.250 4.250 1,424 -0.10(-2.30%)
Jan 23, 2017 4.450 4.450 4.150 4.350 4,586 -0.10(-2.25%)
Jan 20, 2017 4.350 4.450 4.200 4.450 6,557 +0.05(+1.15%)
Jan 18, 2017 4.399 4.399 4.399 1,098 +0.10(+2.31%)
Jan 17, 2017 4.500 4.500 4.250 4.300 25,025 -0.25(-5.49%)
Jan 13, 2017 4.550 4.550 4.550 0 -0.15(-3.19%)
Jan 12, 2017 4.550 4.700 4.350 4.700 19,564 +0.00(+0.00%)
Jan 11, 2017 4.400 4.700 4.200 4.700 14,368 +0.00(+0.00%)
Jan 10, 2017 4.450 4.700 4.400 4.700 9,772 +0.25(+5.62%)
Jan 09, 2017 4.367 4.600 4.200 4.450 6,477 +0.10(+2.30%)
Jan 06, 2017 4.450 4.450 4.350 4.350 3,397 -0.20(-4.40%)
Jan 05, 2017 4.500 4.550 4.400 4.550 4,008 +0.10(+2.25%)
Jan 04, 2017 4.250 4.850 4.250 4.450 28,549 +0.15(+3.49%)
Jan 03, 2017 4.325 4.350 4.000 4.300 55,873 -0.10(-2.27%)
Dec 30, 2016 4.400 4.400 4.400 0 +0.05(+1.15%)
Dec 29, 2016 4.500 4.500 4.150 4.350 14,633 -0.20(-4.40%)
Dec 28, 2016 4.255 4.550 4.150 4.550 9,075 +0.00(+0.00%)
Dec 27, 2016 4.550 4.550 4.550 4.550 1,256 +0.00(+0.00%)
Dec 23, 2016 4.550 4.550 4.550 0 +0.20(+4.60%)
Dec 22, 2016 4.000 4.350 3.984 4.350 5,085 +0.15(+3.57%)
Dec 21, 2016 3.905 4.200 3.800 4.200 4,338 +0.25(+6.33%)
Dec 20, 2016 4.000 4.050 3.850 3.950 8,509 -0.05(-1.25%)
Dec 19, 2016 4.450 4.570 4.000 4.000 14,841 -0.50(-11.11%)
Dec 16, 2016 4.450 4.550 4.350 4.500 11,624 +0.05(+1.12%)
Dec 15, 2016 4.450 4.500 4.350 4.450 4,924 -0.05(-1.11%)
Dec 14, 2016 4.700 4.700 4.350 4.500 8,000 -0.25(-5.26%)
Dec 13, 2016 4.600 4.800 4.450 4.750 14,435 +0.00(+0.00%)
Dec 12, 2016 4.450 4.750 4.400 4.750 10,253 +0.25(+5.56%)
Dec 09, 2016 4.900 4.900 4.250 4.500 13,260 -0.35(-7.22%)
Dec 08, 2016 5.000 5.000 4.850 4.850 5,360 +0.00(+0.00%)
Dec 07, 2016 4.900 4.900 4.850 4.850 9,235 +0.00(+0.00%)
Dec 06, 2016 4.850 4.850 4.850 4.850 170 -0.15(-3.00%)
Dec 05, 2016 5.000 5.000 4.850 5.000 4,400 -0.05(-0.99%)
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.