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 (%)
Sep 30, 2020 0.7700 0.7830 0.7200 0.7661 57,246 +0.01(+0.80%)
Sep 29, 2020 0.7100 0.7638 0.7099 0.7600 29,569 +0.05(+7.04%)
Sep 28, 2020 0.6700 0.7400 0.6700 0.7100 40,390 +0.04(+6.13%)
Sep 25, 2020 0.6583 0.7157 0.6583 0.6690 38,000 +0.02(+2.45%)
Sep 24, 2020 0.6728 0.6890 0.6450 0.6530 49,448 -0.02(-2.54%)
Sep 23, 2020 0.7153 0.7179 0.6700 0.6700 52,856 -0.05(-6.56%)
Sep 22, 2020 0.7301 0.7581 0.7153 0.7170 16,831 -0.02(-2.41%)
Sep 21, 2020 0.7700 0.7717 0.7301 0.7347 39,203 -0.03(-3.48%)
Sep 18, 2020 0.7947 0.7947 0.7282 0.7612 130,900 +0.01(+1.49%)
Sep 17, 2020 0.6900 0.7600 0.6900 0.7500 203,968 +0.06(+8.70%)
Sep 16, 2020 0.7200 0.7250 0.6801 0.6900 47,337 -0.03(-4.70%)
Sep 15, 2020 0.6800 0.7279 0.6800 0.7240 90,740 +0.04(+6.44%)
Sep 14, 2020 0.7357 0.7399 0.6800 0.6802 61,779 -0.05(-6.39%)
Sep 11, 2020 0.7502 0.7514 0.7011 0.7266 43,300 -0.02(-3.13%)
Sep 10, 2020 0.7649 0.7650 0.7501 0.7501 16,164 +0.00(+0.01%)
Sep 09, 2020 0.7591 0.7650 0.7500 0.7500 17,114 -0.01(-1.32%)
Sep 08, 2020 0.7221 0.7700 0.7221 0.7600 30,759 -0.00(-0.04%)
Sep 04, 2020 0.7610 0.7799 0.7561 0.7603 35,500 +0.00(+0.54%)
Sep 03, 2020 0.7340 0.7899 0.7340 0.7562 27,358 -0.02(-3.05%)
Sep 02, 2020 0.8032 0.8068 0.7100 0.7800 79,551 -0.04(-4.87%)
Sep 01, 2020 0.8400 0.8400 0.8021 0.8199 20,061 +0.02(+2.22%)
Aug 31, 2020 0.8382 0.8500 0.8021 0.8021 96,906 -0.03(-3.94%)
Aug 28, 2020 0.8000 0.8400 0.8000 0.8350 48,300 +0.01(+1.68%)
Aug 27, 2020 0.8106 0.8500 0.8000 0.8212 85,157 +0.01(+1.43%)
Aug 26, 2020 0.8303 0.8630 0.8000 0.8096 154,096 -0.03(-3.62%)
Aug 25, 2020 0.8200 0.8700 0.8200 0.8400 145,353 +0.01(+1.20%)
Aug 24, 2020 0.9300 0.9489 0.8222 0.8300 338,416 -0.17(-16.92%)
Aug 21, 2020 0.9400 1.000 0.8910 0.9990 531,100 -0.01(-1.09%)
Aug 20, 2020 1.050 1.270 0.8500 1.010 7,589,680 -0.25(-19.84%)
Aug 19, 2020 0.8200 0.8600 0.8100 1.260 1,230,709 +0.45(+55.56%)
Aug 18, 2020 0.9300 0.9300 0.7900 0.8100 170,347 -0.10(-11.42%)
Aug 17, 2020 0.8610 0.9685 0.8610 0.9144 167,757 +0.04(+5.10%)
Aug 14, 2020 0.8200 0.9000 0.8117 0.8700 62,800 +0.03(+3.57%)
Aug 13, 2020 0.8200 0.8600 0.8200 0.8400 35,669 +0.02(+2.75%)
Aug 12, 2020 0.8401 0.8799 0.8101 0.8175 57,932 -0.07(-8.15%)
Aug 11, 2020 0.8900 0.9000 0.8900 0.8900 34,656 -0.00(-0.01%)
Aug 10, 2020 0.8730 0.9000 0.8520 0.8901 89,601 +0.02(+2.13%)
Aug 07, 2020 0.8800 0.9000 0.8500 0.8715 52,400 -0.00(-0.39%)
Aug 06, 2020 0.8546 0.8820 0.8300 0.8749 52,554 +0.03(+4.09%)
Aug 05, 2020 0.8564 0.8600 0.8230 0.8405 34,288 -0.02(-2.27%)
Aug 04, 2020 0.8500 0.8900 0.8000 0.8600 60,849 +0.02(+2.39%)
Aug 03, 2020 0.8400 0.8403 0.8010 0.8399 23,402 -0.00(-0.05%)
Jul 31, 2020 0.8567 0.9300 0.8311 0.8403 32,400 +0.02(+1.82%)
Jul 30, 2020 0.8196 0.8310 0.8000 0.8253 44,529 +0.01(+0.65%)
Jul 29, 2020 0.8497 0.8497 0.8000 0.8200 60,605 +0.01(+1.21%)
Jul 28, 2020 0.8100 0.8500 0.7866 0.8102 137,457 +0.01(+1.27%)
Jul 27, 2020 0.8700 0.8700 0.7800 0.8000 57,493 -0.06(-6.98%)
Jul 24, 2020 0.8100 0.8600 0.8100 0.8600 21,500 +0.01(+1.18%)
Jul 23, 2020 0.8873 0.8899 0.8132 0.8500 65,863 -0.05(-5.43%)
Jul 22, 2020 0.8600 0.8999 0.8568 0.8988 47,486 -0.00(-0.14%)
Jul 21, 2020 0.8840 0.9200 0.8700 0.9001 101,024 +0.03(+3.46%)
Jul 20, 2020 0.9000 0.9000 0.8600 0.8700 65,765 +0.02(+2.36%)
Jul 17, 2020 0.8200 0.8499 0.8160 0.8499 57,100 +0.01(+1.18%)
Jul 16, 2020 0.8497 0.9500 0.7801 0.8400 441,598 +0.01(+1.20%)
Jul 15, 2020 0.8400 0.8400 0.7500 0.8300 132,633 +0.08(+10.67%)
Jul 14, 2020 0.7800 0.7900 0.7400 0.7500 23,286 -0.04(-4.94%)
Jul 13, 2020 0.8000 0.8000 0.7716 0.7890 23,652 +0.00(+0.13%)
Jul 10, 2020 0.7925 0.8000 0.7502 0.7880 107,600 -0.02(-2.84%)
Jul 09, 2020 0.8300 0.8400 0.8000 0.8110 36,519 -0.03(-3.45%)
Jul 08, 2020 0.8600 0.8600 0.8100 0.8400 44,039 -0.01(-1.18%)
Jul 07, 2020 0.8500 0.8700 0.8200 0.8500 63,176 -0.01(-1.16%)
Jul 06, 2020 0.9000 0.9000 0.8300 0.8600 73,693 -0.01(-0.67%)
Jul 02, 2020 0.9000 0.9000 0.8500 0.8658 65,400 -0.02(-2.72%)
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.