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

XCEL Brands (NQ: XELB )

0.7064 +0.0024 (+0.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2019 1.710 1.750 1.654 1.700 37,669 -0.02(-1.16%)
Feb 27, 2019 1.732 1.780 1.654 1.720 24,772 +0.10(+6.17%)
Feb 26, 2019 1.500 1.700 1.490 1.620 39,695 +0.12(+8.00%)
Feb 25, 2019 1.430 1.528 1.430 1.500 34,310 +0.08(+5.63%)
Feb 22, 2019 1.410 1.430 1.400 1.420 14,100 +0.03(+2.16%)
Feb 21, 2019 1.386 1.390 1.373 1.390 4,386 +0.00(+0.00%)
Feb 20, 2019 1.370 1.400 1.370 1.390 11,310 -0.00(-0.21%)
Feb 19, 2019 1.360 1.393 1.339 1.393 8,010 +0.00(+0.21%)
Feb 15, 2019 1.360 1.390 1.300 1.390 40,700 +0.04(+2.96%)
Feb 14, 2019 1.393 1.393 1.350 1.350 4,394 -0.02(-1.46%)
Feb 13, 2019 1.360 1.380 1.360 1.370 3,965 +0.01(+0.74%)
Feb 12, 2019 1.320 1.390 1.270 1.360 31,115 +0.04(+3.03%)
Feb 11, 2019 1.270 1.360 1.270 1.320 33,255 +0.04(+3.13%)
Feb 08, 2019 1.290 1.300 1.250 1.280 61,800 -0.05(-3.76%)
Feb 07, 2019 1.250 1.337 1.250 1.330 3,080 +0.03(+2.31%)
Feb 06, 2019 1.260 1.300 1.250 1.300 11,897 +0.06(+4.84%)
Feb 05, 2019 1.250 1.300 1.240 1.240 18,541 -0.01(-0.80%)
Feb 04, 2019 1.250 1.258 1.240 1.250 3,754 +0.00(+0.00%)
Feb 01, 2019 1.265 1.265 1.230 1.250 47,700 +0.00(+0.00%)
Jan 31, 2019 1.270 1.284 1.250 1.250 9,704 -0.02(-1.57%)
Jan 30, 2019 1.220 1.286 1.220 1.270 16,447 +0.04(+3.25%)
Jan 29, 2019 1.220 1.250 1.220 1.230 11,719 -0.03(-2.38%)
Jan 28, 2019 1.280 1.280 1.251 1.260 8,232 -0.06(-4.91%)
Jan 25, 2019 1.221 1.340 1.221 1.325 3,400 +0.00(+0.38%)
Jan 24, 2019 1.350 1.350 1.250 1.320 42,470 -0.02(-1.49%)
Jan 23, 2019 1.380 1.380 1.315 1.340 16,343 -0.06(-4.29%)
Jan 22, 2019 1.430 1.430 1.310 1.400 28,656 +0.00(+0.00%)
Jan 18, 2019 1.370 1.400 1.370 1.400 8,600 +0.05(+3.70%)
Jan 17, 2019 1.370 1.400 1.335 1.350 10,849 +0.00(+0.00%)
Jan 16, 2019 1.350 1.430 1.340 1.350 17,904 -0.05(-3.57%)
Jan 15, 2019 1.380 1.400 1.343 1.400 14,109 +0.04(+2.94%)
Jan 14, 2019 1.350 1.360 1.340 1.360 2,308 -0.01(-0.73%)
Jan 11, 2019 1.350 1.410 1.330 1.370 17,200 -0.06(-4.20%)
Jan 10, 2019 1.451 1.455 1.340 1.430 37,082 -0.03(-2.05%)
Jan 09, 2019 1.390 1.460 1.350 1.460 61,365 +0.07(+5.04%)
Jan 08, 2019 1.461 1.461 1.250 1.390 29,068 +0.07(+5.30%)
Jan 07, 2019 1.320 1.320 1.250 1.320 14,891 +0.01(+0.76%)
Jan 04, 2019 1.320 1.340 1.230 1.310 18,300 +0.03(+2.34%)
Jan 03, 2019 1.230 1.280 1.140 1.280 33,000 +0.10(+8.47%)
Jan 02, 2019 1.100 1.180 1.100 1.180 10,368 +0.05(+4.42%)
Dec 31, 2018 1.070 1.200 1.040 1.130 227,200 +0.06(+5.61%)
Dec 28, 2018 1.030 1.140 1.020 1.070 99,800 +0.04(+3.88%)
Dec 27, 2018 1.000 1.100 1.000 1.030 93,015 +0.03(+3.00%)
Dec 26, 2018 1.060 1.130 1.000 1.000 266,791 -0.08(-7.41%)
Dec 24, 2018 1.110 1.110 1.040 1.080 27,800 -0.06(-5.26%)
Dec 21, 2018 1.170 1.170 1.110 1.140 61,500 -0.04(-3.39%)
Dec 20, 2018 1.200 1.200 1.060 1.180 142,537 -0.02(-1.67%)
Dec 19, 2018 1.010 1.350 1.010 1.200 329,238 +0.02(+1.69%)
Dec 18, 2018 1.330 1.330 0.9950 1.180 260,639 -0.25(-17.48%)
Dec 17, 2018 1.400 1.430 1.080 1.430 44,818 +0.04(+2.88%)
Dec 14, 2018 1.550 1.550 1.360 1.390 96,600 +0.02(+1.46%)
Dec 13, 2018 1.600 1.633 1.318 1.370 301,678 -0.09(-6.16%)
Dec 12, 2018 1.690 1.690 1.290 1.460 97,793 -0.23(-13.61%)
Dec 11, 2018 1.750 1.750 1.470 1.690 23,350 -0.06(-3.43%)
Dec 10, 2018 1.770 1.790 1.600 1.750 7,729 +0.08(+4.79%)
Dec 07, 2018 1.670 1.670 1.670 1.670 1,000 -0.10(-5.65%)
Dec 06, 2018 1.800 1.940 1.600 1.770 8,925 -0.03(-1.67%)
Dec 04, 2018 1.850 1.870 1.630 1.800 5,600 -0.05(-2.70%)
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.