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

XCEL Brands (NQ: XELB )

0.6858 -0.0242 (-3.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 2.700 2.900 2.500 2.700 27,768 -0.05(-1.82%)
Mar 30, 2017 2.500 2.950 2.500 2.750 99,965 +0.30(+12.24%)
Mar 29, 2017 2.050 2.650 2.050 2.450 117,786 +0.45(+22.50%)
Mar 28, 2017 2.300 2.300 1.800 2.000 65,814 -0.25(-11.11%)
Mar 27, 2017 2.350 2.500 2.205 2.250 18,055 -0.05(-2.17%)
Mar 24, 2017 2.600 2.700 2.300 2.300 15,071 -0.30(-11.54%)
Mar 23, 2017 2.700 2.700 2.550 2.600 23,872 -0.05(-1.89%)
Mar 22, 2017 3.150 3.150 2.650 2.650 72,445 -0.75(-21.94%)
Mar 21, 2017 3.500 3.550 3.351 3.395 20,791 -0.00(-0.15%)
Mar 20, 2017 3.650 3.750 3.350 3.400 25,787 -0.30(-8.11%)
Mar 17, 2017 3.550 3.700 3.400 3.700 11,258 +0.15(+4.23%)
Mar 16, 2017 3.750 3.960 3.550 3.550 13,471 -0.15(-4.05%)
Mar 15, 2017 3.850 3.850 3.590 3.700 10,742 -0.05(-1.33%)
Mar 14, 2017 3.623 3.800 3.600 3.750 8,125 -0.10(-2.60%)
Mar 13, 2017 3.850 3.950 3.700 3.850 26,513 +0.15(+4.05%)
Mar 10, 2017 4.100 4.200 3.600 3.700 26,858 -0.15(-3.90%)
Mar 09, 2017 3.850 4.050 3.550 3.850 31,304 +0.15(+4.05%)
Mar 08, 2017 3.800 3.800 3.550 3.700 5,974 -0.10(-2.63%)
Mar 07, 2017 4.140 4.140 3.800 3.800 16,470 -0.15(-3.80%)
Mar 06, 2017 4.450 4.450 3.950 3.950 16,426 -0.45(-10.23%)
Mar 03, 2017 4.350 4.450 4.350 4.400 5,238 -0.10(-2.22%)
Mar 02, 2017 4.400 4.500 4.400 4.500 227 +0.10(+2.27%)
Mar 01, 2017 4.450 4.750 4.350 4.400 27,792 -0.35(-7.37%)
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%)
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.