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

XCEL Brands (NQ: XELB )

0.7330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 0.8700 0.9199 0.8700 0.8910 109,456 +0.01(+1.12%)
Jun 29, 2020 0.8700 0.9471 0.8700 0.8811 71,704 -0.00(-0.29%)
Jun 26, 2020 0.9200 0.9489 0.8800 0.8837 71,900 -0.03(-2.89%)
Jun 25, 2020 0.9500 0.9600 0.8900 0.9100 115,231 -0.07(-7.61%)
Jun 24, 2020 1.080 1.080 0.8616 0.9850 287,256 -0.08(-7.08%)
Jun 23, 2020 1.100 1.150 1.060 1.060 249,261 -0.15(-12.40%)
Jun 22, 2020 1.020 1.270 1.000 1.210 1,465,657 +0.20(+19.80%)
Jun 19, 2020 1.050 1.050 0.9800 1.010 92,000 -0.03(-2.88%)
Jun 18, 2020 1.000 1.060 0.9900 1.040 124,784 +0.02(+1.96%)
Jun 17, 2020 1.150 1.150 1.020 1.020 174,063 -0.07(-6.42%)
Jun 16, 2020 1.050 1.180 1.030 1.090 595,268 +0.06(+5.83%)
Jun 15, 2020 1.000 1.130 0.9200 1.030 211,288 +0.01(+1.43%)
Jun 12, 2020 1.120 1.130 0.9800 1.016 153,500 -0.02(-2.36%)
Jun 11, 2020 1.220 1.240 1.000 1.040 412,013 -0.28(-21.21%)
Jun 10, 2020 1.380 1.410 1.140 1.320 1,417,854 -0.38(-22.35%)
Jun 09, 2020 0.9400 1.860 0.9100 1.700 4,185,540 +0.70(+70.00%)
Jun 08, 2020 0.9600 1.050 0.9500 1.000 354,780 +0.02(+1.53%)
Jun 05, 2020 0.8201 1.040 0.8201 0.9849 368,500 +0.14(+16.83%)
Jun 04, 2020 0.8800 0.9000 0.8031 0.8430 104,836 -0.03(-3.10%)
Jun 03, 2020 0.8400 0.8990 0.8400 0.8700 159,014 +0.04(+4.82%)
Jun 02, 2020 0.8000 0.8500 0.8000 0.8300 27,895 +0.03(+3.75%)
Jun 01, 2020 0.8000 0.8400 0.7700 0.8000 61,147 -0.01(-0.79%)
May 29, 2020 0.8121 0.8500 0.7800 0.8064 69,400 -0.01(-1.66%)
May 28, 2020 0.8300 0.8500 0.8000 0.8200 53,257 -0.02(-1.80%)
May 27, 2020 0.8200 0.9100 0.7436 0.8350 468,584 -0.02(-1.76%)
May 26, 2020 0.9100 0.9100 0.7800 0.8500 160,191 -0.03(-3.41%)
May 22, 2020 0.8500 0.8800 0.7602 0.8800 149,900 +0.03(+3.53%)
May 21, 2020 0.9000 1.006 0.8300 0.8500 484,347 -0.13(-13.27%)
May 20, 2020 1.040 1.490 0.8500 0.9800 7,761,770 +0.21(+27.27%)
May 19, 2020 0.7000 0.8000 0.7000 0.7700 594,660 +0.08(+10.87%)
May 18, 2020 0.6961 0.7000 0.6700 0.6945 17,882 +0.00(+0.33%)
May 15, 2020 0.7095 0.7095 0.6400 0.6922 8,400 -0.02(-2.51%)
May 14, 2020 0.6500 0.7100 0.6400 0.7100 9,114 +0.03(+4.41%)
May 13, 2020 0.7270 0.7270 0.6257 0.6800 72,427 -0.01(-2.12%)
May 12, 2020 0.7000 0.7479 0.6906 0.6947 9,141 -0.03(-3.51%)
May 11, 2020 0.7300 0.7300 0.7090 0.7200 24,845 +0.01(+1.39%)
May 08, 2020 0.7000 0.7639 0.6900 0.7101 47,300 +0.01(+1.63%)
May 07, 2020 0.6500 0.7255 0.6410 0.6987 46,269 +0.04(+6.28%)
May 06, 2020 0.7000 0.7000 0.6200 0.6574 71,807 -0.04(-6.09%)
May 05, 2020 0.7300 0.7400 0.6900 0.7000 72,385 +0.01(+1.45%)
May 04, 2020 0.7700 0.7800 0.6000 0.6900 130,693 -0.13(-16.07%)
May 01, 2020 0.7900 1.120 0.7700 0.8221 897,100 +0.06(+8.16%)
Apr 30, 2020 0.7898 1.000 0.7300 0.7601 125,460 +0.01(+1.35%)
Apr 29, 2020 0.7200 0.8099 0.7137 0.7500 28,540 -0.04(-5.06%)
Apr 28, 2020 0.6500 0.8700 0.6500 0.7900 164,446 +0.13(+19.70%)
Apr 27, 2020 0.6300 0.6700 0.6000 0.6600 28,744 +0.06(+10.00%)
Apr 24, 2020 0.6700 0.6800 0.6000 0.6000 23,000 +0.02(+3.45%)
Apr 23, 2020 0.5400 0.5854 0.5361 0.5800 28,837 +0.03(+5.96%)
Apr 22, 2020 0.5800 0.5800 0.5150 0.5474 12,969 -0.01(-2.25%)
Apr 21, 2020 0.5600 0.5600 0.5100 0.5600 44,842 +0.05(+9.55%)
Apr 20, 2020 0.5800 0.5800 0.5111 0.5112 45,514 -0.05(-8.71%)
Apr 17, 2020 0.5670 0.5670 0.5431 0.5600 11,400 +0.02(+3.70%)
Apr 16, 2020 0.5400 0.5600 0.5400 0.5400 24,302 +0.01(+1.89%)
Apr 15, 2020 0.6000 0.6300 0.5100 0.5300 34,796 -0.07(-11.67%)
Apr 14, 2020 0.7700 0.7700 0.6000 0.6000 142,753 -0.06(-9.09%)
Apr 13, 2020 0.6200 0.6700 0.5900 0.6600 276,255 +0.05(+8.27%)
Apr 09, 2020 0.6100 0.6100 0.5500 0.6096 21,400 +0.01(+2.03%)
Apr 08, 2020 0.5121 0.6074 0.5121 0.5975 8,571 +0.06(+10.32%)
Apr 07, 2020 0.5400 0.6022 0.5159 0.5416 7,206 +0.01(+2.19%)
Apr 06, 2020 0.6000 0.6000 0.5200 0.5300 29,182 -0.04(-7.02%)
Apr 03, 2020 0.5900 0.5900 0.5500 0.5700 5,200 +0.01(+1.84%)
Apr 02, 2020 0.5700 0.5931 0.5597 0.5597 3,889 +0.06(+11.72%)
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.