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 (%)
Feb 28, 2022 1.190 1.280 1.160 1.240 10,989 +0.03(+2.48%)
Feb 25, 2022 1.178 1.235 1.170 1.210 9,971 +0.03(+2.54%)
Feb 24, 2022 1.220 1.220 1.150 1.180 34,073 -0.06(-4.84%)
Feb 23, 2022 1.290 1.290 1.220 1.240 11,907 -0.01(-0.80%)
Feb 22, 2022 1.250 1.290 1.210 1.250 24,128 -0.03(-2.34%)
Feb 18, 2022 1.280 0 +0.00(+0.00%)
Feb 17, 2022 1.290 1.330 1.280 1.280 25,192 -0.06(-4.48%)
Feb 16, 2022 1.360 1.371 1.290 1.340 40,798 -0.05(-3.60%)
Feb 15, 2022 1.250 1.410 1.220 1.390 38,640 +0.08(+6.11%)
Feb 14, 2022 1.310 1.380 1.310 1.310 29,648 +0.00(+0.00%)
Feb 11, 2022 1.460 1.460 1.310 1.310 129,772 -0.17(-11.49%)
Feb 10, 2022 1.560 1.560 1.410 1.480 46,336 +0.05(+3.50%)
Feb 09, 2022 1.420 1.500 1.330 1.430 165,481 -0.05(-3.38%)
Feb 08, 2022 1.250 1.600 1.200 1.480 1,225,001 +0.23(+18.41%)
Feb 07, 2022 1.140 1.250 1.140 1.250 24,835 +0.09(+7.46%)
Feb 04, 2022 1.230 1.240 1.160 1.163 69,063 -0.05(-3.88%)
Feb 03, 2022 1.266 1.160 1.210 39,704 +0.02(+1.68%)
Feb 02, 2022 1.250 1.270 1.169 1.190 48,543 -0.02(-1.65%)
Feb 01, 2022 1.200 1.220 1.160 1.210 35,696 +0.05(+4.31%)
Jan 31, 2022 1.100 1.180 1.100 1.160 19,975 +0.06(+5.45%)
Jan 28, 2022 1.080 1.100 1.070 1.100 21,657 -0.01(-0.90%)
Jan 27, 2022 1.110 1.150 1.090 1.110 13,099 +0.00(+0.00%)
Jan 26, 2022 1.120 1.170 1.050 1.110 42,541 +0.04(+3.74%)
Jan 25, 2022 1.100 1.180 0.9971 1.070 18,259 -0.03(-2.72%)
Jan 24, 2022 1.010 1.100 0.9548 1.100 42,620 +0.09(+8.90%)
Jan 21, 2022 1.060 1.120 1.010 1.010 39,622 -0.07(-6.48%)
Jan 20, 2022 1.130 1.270 1.080 1.080 194,681 -0.07(-6.09%)
Jan 19, 2022 1.130 1.200 1.090 1.150 27,204 +0.00(+0.00%)
Jan 18, 2022 1.120 1.150 1.110 1.150 25,189 +0.02(+1.77%)
Jan 14, 2022 1.130 0 -0.03(-2.59%)
Jan 13, 2022 1.150 1.230 1.140 1.160 29,148 +0.00(+0.00%)
Jan 12, 2022 1.240 1.240 1.150 1.160 51,766 -0.05(-4.13%)
Jan 11, 2022 1.200 1.280 1.200 1.210 73,695 +0.01(+0.83%)
Jan 10, 2022 1.250 1.250 1.170 1.200 38,033 -0.02(-1.64%)
Jan 07, 2022 1.170 1.270 1.160 1.220 140,254 +0.04(+3.39%)
Jan 06, 2022 1.140 1.180 1.078 1.180 32,812 +0.01(+0.85%)
Jan 05, 2022 1.120 1.250 1.080 1.170 56,574 +0.03(+2.63%)
Jan 04, 2022 1.150 1.190 1.100 1.140 25,885 -0.03(-2.56%)
Jan 03, 2022 1.090 1.170 1.090 1.170 22,331 +0.08(+7.34%)
Dec 31, 2021 1.120 1.130 1.080 1.090 50,621 -0.05(-4.39%)
Dec 30, 2021 1.110 1.140 1.080 1.140 47,354 +0.05(+4.59%)
Dec 29, 2021 1.050 1.100 1.030 1.090 45,701 +0.03(+2.83%)
Dec 28, 2021 1.190 1.200 0.9494 1.060 296,979 -0.05(-4.50%)
Dec 27, 2021 1.170 1.190 1.098 1.110 298,614 -0.09(-7.48%)
Dec 23, 2021 1.230 1.279 1.180 1.200 18,439 -0.02(-1.66%)
Dec 22, 2021 1.220 1.350 1.200 1.220 70,080 -0.01(-0.81%)
Dec 21, 2021 1.180 1.260 1.180 1.230 41,193 +0.07(+6.03%)
Dec 20, 2021 1.160 1.210 1.150 1.160 28,939 -0.03(-2.52%)
Dec 17, 2021 1.170 1.230 1.170 1.190 26,135 -0.03(-2.46%)
Dec 16, 2021 1.180 1.237 1.180 1.220 13,501 +0.04(+3.39%)
Dec 15, 2021 1.200 1.260 1.150 1.180 62,906 -0.03(-2.48%)
Dec 14, 2021 1.210 1.260 1.200 1.210 24,303 -0.02(-1.63%)
Dec 13, 2021 1.260 1.320 1.225 1.230 26,195 -0.04(-3.15%)
Dec 10, 2021 1.270 1.320 1.260 1.270 17,027 -0.02(-1.55%)
Dec 09, 2021 1.280 1.320 1.280 1.290 6,478 -0.01(-0.77%)
Dec 08, 2021 1.290 1.380 1.280 1.300 18,793 -0.02(-1.52%)
Dec 07, 2021 1.230 1.347 1.220 1.320 50,155 +0.11(+9.09%)
Dec 06, 2021 1.250 1.250 1.130 1.210 101,002 +0.00(+0.00%)
Dec 03, 2021 1.260 1.290 1.210 1.210 98,671 -0.07(-5.47%)
Dec 02, 2021 1.320 1.330 1.270 1.280 60,871 -0.04(-3.03%)
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.