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 (%)
Jul 31, 2023 1.750 1.750 1.630 1.730 99,225 -0.03(-1.70%)
Jul 28, 2023 1.720 1.800 1.580 1.760 120,728 +0.08(+4.76%)
Jul 27, 2023 1.550 1.740 1.490 1.680 80,089 +0.11(+7.01%)
Jul 26, 2023 1.420 1.671 1.420 1.570 217,314 +0.18(+12.95%)
Jul 25, 2023 1.350 1.440 1.341 1.390 63,167 -0.01(-0.71%)
Jul 24, 2023 1.370 1.430 1.355 1.400 9,447 +0.07(+5.26%)
Jul 21, 2023 1.364 1.364 1.316 1.330 58,770 +0.03(+2.47%)
Jul 20, 2023 1.370 1.370 1.298 1.298 1,141 -0.07(-5.26%)
Jul 19, 2023 1.390 1.400 1.330 1.370 54,191 -0.03(-2.14%)
Jul 18, 2023 1.300 1.430 1.300 1.400 53,924 +0.08(+6.06%)
Jul 17, 2023 1.310 1.360 1.304 1.320 27,700 +0.02(+1.54%)
Jul 14, 2023 1.390 1.410 1.290 1.300 107,112 -0.11(-7.80%)
Jul 13, 2023 1.360 1.470 1.310 1.410 144,339 +0.02(+1.44%)
Jul 12, 2023 1.280 1.390 1.280 1.390 32,049 +0.09(+6.54%)
Jul 11, 2023 1.230 1.360 1.230 1.305 106,725 +0.06(+5.22%)
Jul 10, 2023 1.410 1.410 1.110 1.240 449,143 -0.20(-13.89%)
Jul 07, 2023 1.500 1.500 1.440 1.440 45,760 -0.07(-4.64%)
Jul 06, 2023 1.610 1.610 1.480 1.510 75,098 -0.15(-9.04%)
Jul 05, 2023 1.650 1.700 1.650 1.660 49,951 +0.02(+1.22%)
Jul 03, 2023 1.770 1.770 1.450 1.640 51,122 -0.11(-6.29%)
Jun 30, 2023 1.850 1.870 1.700 1.750 187,332 -0.08(-4.37%)
Jun 29, 2023 1.810 1.870 1.760 1.830 138,300 +0.03(+1.67%)
Jun 28, 2023 1.760 1.880 1.540 1.800 299,326 +0.06(+3.45%)
Jun 27, 2023 1.570 1.870 1.526 1.740 385,742 +0.26(+17.57%)
Jun 26, 2023 1.370 1.570 1.370 1.480 47,242 +0.08(+5.71%)
Jun 23, 2023 1.540 1.618 1.360 1.400 161,297 -0.27(-16.17%)
Jun 22, 2023 1.280 1.750 1.280 1.670 549,282 +0.41(+32.54%)
Jun 21, 2023 1.190 1.280 1.100 1.260 56,054 -0.02(-1.56%)
Jun 20, 2023 1.040 1.320 1.040 1.280 155,505 +0.17(+15.32%)
Jun 16, 2023 1.020 1.130 0.9601 1.110 97,946 +0.09(+8.82%)
Jun 15, 2023 1.000 1.050 0.9811 1.020 56,966 +0.01(+0.99%)
Jun 14, 2023 1.050 1.060 0.9665 1.010 109,609 +0.00(+0.00%)
Jun 13, 2023 1.040 1.085 0.9821 1.010 135,357 -0.02(-1.94%)
Jun 12, 2023 1.040 1.050 0.9750 1.030 54,962 +0.02(+1.98%)
Jun 09, 2023 1.150 1.180 0.9999 1.010 115,795 -0.14(-12.17%)
Jun 08, 2023 0.9300 1.160 0.9201 1.150 268,307 +0.16(+16.16%)
Jun 07, 2023 0.9277 1.000 0.8900 0.9900 273,288 +0.00(+0.00%)
Jun 06, 2023 0.9600 1.010 0.8004 0.9900 6,829,200 +0.14(+16.13%)
Jun 05, 2023 0.8600 0.8800 0.8100 0.8525 48,950 -0.03(-3.14%)
Jun 02, 2023 0.8500 0.8998 0.8500 0.8801 15,591 +0.05(+5.40%)
Jun 01, 2023 0.8888 0.8888 0.8350 0.8350 31,402 -0.04(-4.02%)
May 31, 2023 0.8500 0.8901 0.8500 0.8700 57,495 -0.05(-5.43%)
May 30, 2023 0.9150 0.9600 0.8750 0.9200 35,312 +0.02(+2.22%)
May 26, 2023 0.9200 0.9261 0.8975 0.9000 99,952 -0.03(-2.82%)
May 25, 2023 0.8700 0.9261 0.8400 0.9261 60,415 +0.03(+2.90%)
May 24, 2023 0.8900 0.9500 0.8800 0.9000 130,415 +0.00(+0.47%)
May 23, 2023 0.8345 0.9094 0.8300 0.8958 54,053 +0.05(+5.39%)
May 22, 2023 0.8000 0.8800 0.8000 0.8500 150,573 +0.01(+1.19%)
May 19, 2023 0.8695 0.9000 0.7338 0.8400 144,341 -0.00(-0.58%)
May 18, 2023 0.8500 0.8500 0.7600 0.8449 5,400 +0.02(+3.04%)
May 17, 2023 0.7000 0.8400 0.7000 0.8200 193,227 +0.05(+6.49%)
May 16, 2023 0.6332 0.7700 0.6332 0.7700 92,788 +0.11(+16.31%)
May 15, 2023 0.5800 0.6620 0.5800 0.6620 4,870 +0.03(+5.08%)
May 12, 2023 0.6229 0.6301 0.6200 0.6300 6,399 +0.01(+1.61%)
May 11, 2023 0.6200 0.6200 0.6200 0.6200 254 -0.04(-6.39%)
May 10, 2023 0.5800 0.6623 0.5800 0.6623 1,620 +0.01(+1.88%)
May 09, 2023 0.5700 0.6599 0.5587 0.6501 4,622 +0.04(+7.19%)
May 08, 2023 0.6270 0.6686 0.5200 0.6065 12,427 +0.05(+9.06%)
May 05, 2023 0.5656 0.6800 0.5111 0.5561 30,526 -0.01(-1.68%)
May 04, 2023 0.5656 0.5843 0.5656 0.5656 628 -0.02(-3.27%)
May 03, 2023 0.6039 0.6039 0.5656 0.5847 9,994 -0.00(-0.65%)
May 02, 2023 0.5885 0.5885 0.5801 0.5885 2,652 +0.01(+2.22%)
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.