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 (%)
Jan 31, 2024 1.320 1.399 1.300 1.310 96,019 -0.04(-2.97%)
Jan 30, 2024 1.360 1.386 1.300 1.350 4,774 +0.05(+3.85%)
Jan 29, 2024 1.380 1.390 1.290 1.300 25,893 -0.01(-0.76%)
Jan 26, 2024 1.330 1.381 1.260 1.310 50,501 -0.08(-5.76%)
Jan 25, 2024 1.400 1.490 1.330 1.390 72,840 -0.10(-6.71%)
Jan 24, 2024 1.690 1.690 1.360 1.490 149,748 -0.06(-3.87%)
Jan 23, 2024 1.460 1.697 1.435 1.550 220,391 +0.12(+8.39%)
Jan 22, 2024 1.330 1.447 1.330 1.430 68,247 +0.08(+5.75%)
Jan 19, 2024 1.350 1.370 1.303 1.352 19,583 +0.05(+4.02%)
Jan 18, 2024 1.325 1.359 1.280 1.300 10,919 +0.00(+0.00%)
Jan 17, 2024 1.310 1.350 1.250 1.300 27,402 -0.09(-6.47%)
Jan 16, 2024 1.310 1.390 1.250 1.390 51,014 +0.14(+11.20%)
Jan 12, 2024 1.290 1.290 1.230 1.250 14,639 -0.05(-3.85%)
Jan 11, 2024 1.340 1.350 1.280 1.300 4,683 -0.02(-1.52%)
Jan 10, 2024 1.416 1.416 1.320 1.320 7,682 -0.02(-1.49%)
Jan 09, 2024 1.350 1.400 1.300 1.340 29,347 +0.04(+3.08%)
Jan 08, 2024 1.467 1.470 1.280 1.300 62,421 -0.09(-6.74%)
Jan 05, 2024 1.478 1.478 1.370 1.394 12,007 -0.08(-5.18%)
Jan 04, 2024 1.500 1.500 1.384 1.470 13,424 -0.01(-0.68%)
Jan 03, 2024 1.440 1.490 1.340 1.480 37,836 +0.02(+1.37%)
Jan 02, 2024 1.260 1.500 1.260 1.460 93,148 +0.17(+13.18%)
Dec 29, 2023 1.280 1.340 1.250 1.290 37,171 -0.00(-0.15%)
Dec 28, 2023 1.290 1.480 1.266 1.292 43,688 -0.01(-0.62%)
Dec 27, 2023 1.420 1.420 1.300 1.300 43,156 -0.12(-8.77%)
Dec 26, 2023 1.445 1.457 1.360 1.425 28,300 -0.01(-1.04%)
Dec 22, 2023 1.393 1.490 1.393 1.440 72,286 +0.06(+4.35%)
Dec 21, 2023 1.470 1.510 1.360 1.380 71,673 -0.07(-4.83%)
Dec 20, 2023 1.430 1.460 1.358 1.450 128,315 +0.09(+6.62%)
Dec 19, 2023 1.250 1.440 1.250 1.360 87,588 +0.09(+7.09%)
Dec 18, 2023 1.300 1.320 1.270 1.270 27,747 -0.03(-2.31%)
Dec 15, 2023 1.357 1.357 1.240 1.300 12,717 -0.02(-1.52%)
Dec 14, 2023 1.380 1.380 1.196 1.320 76,477 -0.06(-4.35%)
Dec 13, 2023 1.410 1.450 1.351 1.380 163,160 +0.04(+2.99%)
Dec 12, 2023 1.310 1.410 1.239 1.340 59,635 +0.09(+7.20%)
Dec 11, 2023 1.370 1.380 1.180 1.250 65,497 -0.05(-3.85%)
Dec 08, 2023 1.180 1.350 1.180 1.300 99,178 +0.15(+13.04%)
Dec 07, 2023 1.060 1.190 1.060 1.150 51,275 +0.05(+4.55%)
Dec 06, 2023 1.090 1.150 0.9800 1.100 30,279 +0.05(+4.76%)
Dec 05, 2023 1.110 1.110 1.010 1.050 12,072 -0.03(-3.12%)
Dec 04, 2023 1.060 1.090 1.040 1.084 22,243 -0.01(-0.57%)
Dec 01, 2023 1.015 1.090 0.9951 1.090 11,905 +0.13(+13.54%)
Nov 30, 2023 1.010 1.010 0.9300 0.9600 2,358 -0.09(-8.57%)
Nov 29, 2023 1.090 1.090 1.050 1.050 2,015 +0.00(+0.35%)
Nov 28, 2023 0.9700 1.046 0.9700 1.046 636 +0.05(+4.63%)
Nov 27, 2023 0.9300 1.080 0.9300 1.000 26,915 +0.06(+6.44%)
Nov 24, 2023 0.9300 0.9395 0.9300 0.9395 1,145 +0.01(+1.02%)
Nov 22, 2023 0.9494 0.9494 0.9001 0.9300 5,945 +0.05(+5.26%)
Nov 21, 2023 0.9300 0.9401 0.8800 0.8835 15,704 -0.10(-9.85%)
Nov 20, 2023 0.9300 1.045 0.9300 0.9800 36,683 +0.08(+8.89%)
Nov 17, 2023 0.9000 0.9000 0.8800 0.9000 1,848 -0.01(-1.10%)
Nov 16, 2023 0.9100 0.9100 0.8500 0.9100 16,732 +0.00(+0.03%)
Nov 15, 2023 0.9426 0.9426 0.9000 0.9097 4,574 -0.07(-7.08%)
Nov 14, 2023 0.8900 0.9790 0.8900 0.9790 1,184 +0.12(+13.84%)
Nov 13, 2023 0.8400 0.8600 0.8400 0.8600 835 -0.02(-2.27%)
Nov 10, 2023 0.8800 0.8800 0.8798 0.8800 5,913 -0.02(-2.22%)
Nov 09, 2023 0.8817 0.9000 0.8817 0.9000 6,005 +0.01(+1.16%)
Nov 08, 2023 0.8800 0.8897 0.8790 0.8897 6,319 +0.00(+0.42%)
Nov 07, 2023 0.8600 0.9505 0.8600 0.8860 30,028 +0.01(+0.68%)
Nov 06, 2023 0.8501 0.9000 0.8501 0.8800 4,409 +0.02(+2.09%)
Nov 03, 2023 0.8840 0.8840 0.8503 0.8620 26,795 -0.02(-2.48%)
Nov 02, 2023 0.9200 0.9600 0.8500 0.8839 59,280 -0.01(-0.80%)
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.