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 (%)
Mar 30, 2016 5.410 5.800 5.800 5.800 1 +0.25(+4.50%)
Mar 29, 2016 5.650 5.750 5.550 5.550 614 +0.05(+0.91%)
Mar 28, 2016 5.999 6.000 5.300 5.500 8,448 -0.35(-5.98%)
Mar 24, 2016 5.850 5.850 5.850 5.850 100 +0.11(+1.92%)
Mar 23, 2016 5.880 5.880 5.300 5.740 1,406 -0.16(-2.71%)
Mar 22, 2016 5.950 5.950 5.850 5.900 666 -0.05(-0.84%)
Mar 21, 2016 5.960 5.960 5.830 5.950 1,025 +0.07(+1.19%)
Mar 18, 2016 5.950 5.950 5.740 5.880 2,904 +0.04(+0.68%)
Mar 17, 2016 5.900 5.900 5.820 5.840 1,624 -0.01(-0.17%)
Mar 16, 2016 5.750 5.970 5.750 5.850 9,308 +0.37(+6.75%)
Mar 15, 2016 5.490 5.520 5.250 5.480 11,639 +0.24(+4.58%)
Mar 11, 2016 5.100 5.240 5.240 5.240 1 -0.01(-0.19%)
Mar 09, 2016 5.250 5.250 5.250 5.250 700 +0.15(+2.94%)
Mar 08, 2016 5.500 5.500 5.100 5.100 8,096 -0.30(-5.56%)
Mar 07, 2016 5.400 5.400 5.400 5.400 1,000 +0.24(+4.65%)
Mar 04, 2016 5.140 5.500 5.140 5.160 1,551 +0.06(+1.18%)
Mar 03, 2016 5.200 5.200 5.100 5.100 760 -0.20(-3.77%)
Mar 01, 2016 5.320 5.300 5.300 5.300 40 -0.07(-1.30%)
Feb 29, 2016 5.000 5.500 4.980 5.370 28,396 +0.12(+2.29%)
Feb 26, 2016 4.997 5.260 4.980 5.250 8,868 +0.20(+3.96%)
Feb 25, 2016 5.050 5.100 4.720 5.050 8,943 -0.19(-3.63%)
Feb 24, 2016 5.030 5.245 5.010 5.240 2,098 +0.05(+0.96%)
Feb 23, 2016 5.200 5.200 5.190 5.190 1,467 +0.09(+1.76%)
Feb 22, 2016 5.300 5.300 5.000 5.100 1,255 -0.10(-1.92%)
Feb 19, 2016 5.106 5.200 5.106 5.200 318 +0.00(+0.00%)
Feb 18, 2016 5.150 5.370 5.150 5.200 1,963 +0.00(+0.00%)
Feb 17, 2016 5.200 5.459 5.010 5.200 6,240 +0.40(+8.33%)
Feb 16, 2016 4.800 4.800 4.800 4.800 104 +0.00(+0.00%)
Feb 12, 2016 5.350 4.800 4.800 4.800 1,700 -0.27(-5.33%)
Feb 11, 2016 4.915 5.070 4.912 5.070 904 -0.08(-1.55%)
Feb 09, 2016 5.352 5.150 5.150 5.150 2,000 +0.14(+2.79%)
Feb 04, 2016 5.300 5.010 5.010 5.010 700 -0.28(-5.29%)
Feb 03, 2016 5.260 5.290 5.200 5.290 1,712 +0.13(+2.52%)
Feb 01, 2016 5.490 5.160 5.160 5.160 1,200 -0.32(-5.84%)
Jan 29, 2016 5.390 5.490 5.000 5.480 11,614 +0.20(+3.79%)
Jan 28, 2016 5.100 5.490 5.100 5.280 10,930 +0.05(+0.96%)
Jan 26, 2016 5.460 5.230 5.230 5.230 5,200 +0.17(+3.36%)
Jan 25, 2016 5.450 5.450 5.060 5.060 1,681 -0.55(-9.80%)
Jan 22, 2016 6.110 6.110 5.610 5.610 18,223 -0.43(-7.12%)
Jan 21, 2016 6.250 6.350 6.040 6.040 500 +0.04(+0.67%)
Jan 20, 2016 6.000 6.000 6.000 6.000 124 +0.00(+0.00%)
Jan 19, 2016 6.900 6.900 6.000 6.000 1,203 -0.50(-7.69%)
Jan 15, 2016 6.500 6.500 6.500 6.500 200 -0.50(-7.14%)
Jan 14, 2016 7.000 7.000 7.000 7.000 214 +0.02(+0.29%)
Jan 13, 2016 6.980 6.980 6.980 6.980 600 -0.01(-0.14%)
Jan 12, 2016 6.790 7.000 6.600 6.990 1,700 +0.39(+5.91%)
Jan 11, 2016 6.010 6.800 5.660 6.600 3,970 -0.40(-5.71%)
Jan 08, 2016 5.800 7.000 5.250 7.000 5,395 +0.09(+1.30%)
Jan 07, 2016 6.550 7.100 6.310 6.910 11,041 -0.57(-7.62%)
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.