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 31, 2022 1.700 1.700 1.420 1.490 74,600 -0.15(-9.15%)
Mar 30, 2022 1.640 1.820 1.600 1.640 434,993 +0.05(+3.14%)
Mar 29, 2022 1.420 1.620 1.410 1.590 149,873 +0.17(+11.97%)
Mar 28, 2022 1.420 1.450 1.350 1.420 38,836 +0.02(+1.43%)
Mar 25, 2022 1.320 1.400 1.320 1.400 23,887 +0.08(+5.97%)
Mar 24, 2022 1.300 1.350 1.260 1.321 39,338 +0.01(+0.86%)
Mar 23, 2022 1.370 1.435 1.290 1.310 48,232 -0.10(-7.10%)
Mar 22, 2022 1.470 1.670 1.310 1.410 244,516 -0.07(-4.73%)
Mar 21, 2022 1.250 1.500 1.250 1.480 94,499 +0.04(+2.78%)
Mar 18, 2022 1.290 1.442 1.280 1.440 182,997 +0.21(+17.07%)
Mar 17, 2022 1.197 1.240 1.197 1.230 29,428 +0.05(+4.24%)
Mar 16, 2022 1.130 1.190 1.130 1.180 22,295 +0.05(+4.42%)
Mar 15, 2022 1.170 1.190 1.070 1.130 52,785 -0.06(-5.04%)
Mar 14, 2022 1.200 1.240 1.150 1.190 14,708 +0.02(+1.70%)
Mar 11, 2022 1.210 1.223 1.170 1.170 102,207 -0.04(-3.30%)
Mar 10, 2022 1.210 1.210 1.190 1.210 14,296 -0.02(-1.63%)
Mar 09, 2022 1.162 1.230 1.162 1.230 12,637 +0.09(+8.27%)
Mar 08, 2022 1.160 1.160 1.120 1.136 67,166 -0.02(-2.07%)
Mar 07, 2022 1.160 1.190 1.160 1.160 7,195 -0.02(-1.28%)
Mar 04, 2022 1.180 1.200 1.160 1.175 19,802 -0.00(-0.42%)
Mar 03, 2022 1.230 1.230 1.180 1.180 5,534 -0.05(-3.67%)
Mar 02, 2022 1.190 1.240 1.190 1.225 7,849 +0.04(+2.94%)
Mar 01, 2022 1.210 1.220 1.180 1.190 5,697 -0.05(-4.03%)
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%)
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.