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 (%)
Jun 30, 2022 1.210 1.210 1.120 1.180 25,473 -0.01(-0.84%)
Jun 29, 2022 1.160 1.260 1.160 1.190 25,680 -0.05(-4.03%)
Jun 28, 2022 1.130 1.280 1.130 1.240 48,542 +0.03(+2.48%)
Jun 27, 2022 1.150 1.260 1.150 1.210 55,379 +0.07(+6.14%)
Jun 24, 2022 1.250 1.260 1.140 1.140 51,917 -0.13(-10.24%)
Jun 23, 2022 1.250 1.320 1.250 1.270 19,561 +0.01(+0.79%)
Jun 22, 2022 1.240 1.260 1.210 1.260 21,083 +0.01(+0.80%)
Jun 21, 2022 1.252 1.342 1.230 1.250 14,743 +0.00(+0.00%)
Jun 17, 2022 1.260 1.350 1.160 1.250 271,838 -0.04(-3.10%)
Jun 16, 2022 1.380 1.380 1.250 1.290 37,867 -0.09(-6.52%)
Jun 15, 2022 1.430 1.480 1.320 1.380 38,903 -0.01(-0.72%)
Jun 14, 2022 1.320 1.400 1.320 1.390 16,055 +0.07(+5.30%)
Jun 13, 2022 1.320 1.400 1.300 1.320 45,861 -0.15(-9.90%)
Jun 10, 2022 1.550 1.570 1.350 1.465 196,395 -0.09(-6.09%)
Jun 09, 2022 1.560 1.620 1.550 1.560 44,877 -0.03(-1.89%)
Jun 08, 2022 1.610 1.637 1.550 1.590 57,927 -0.02(-1.24%)
Jun 07, 2022 1.660 1.700 1.550 1.610 271,644 +0.05(+3.21%)
Jun 06, 2022 1.580 1.700 1.480 1.560 205,622 -0.02(-1.27%)
Jun 03, 2022 1.610 1.610 1.530 1.580 89,408 -0.01(-0.63%)
Jun 02, 2022 1.510 1.655 1.510 1.590 240,167 +0.09(+6.00%)
Jun 01, 2022 1.500 1.530 1.380 1.500 660,967 +0.01(+0.67%)
May 31, 2022 1.240 1.990 1.110 1.490 2,950,481 +0.41(+37.96%)
May 27, 2022 1.095 1.095 1.070 1.080 2,382 +0.02(+1.89%)
May 26, 2022 1.020 1.083 1.020 1.060 26,557 -0.01(-0.93%)
May 25, 2022 1.130 1.220 1.060 1.070 115,774 -0.12(-10.08%)
May 24, 2022 1.110 1.190 1.070 1.190 29,931 +0.03(+2.59%)
May 23, 2022 1.050 1.170 1.050 1.160 17,426 +0.03(+2.65%)
May 20, 2022 1.180 1.210 1.100 1.130 11,434 -0.06(-5.04%)
May 19, 2022 1.170 1.286 1.170 1.190 5,979 -0.03(-2.46%)
May 18, 2022 1.280 1.320 1.150 1.220 23,824 +0.04(+3.39%)
May 17, 2022 1.200 1.200 1.130 1.180 6,473 -0.02(-1.67%)
May 16, 2022 1.170 1.208 1.170 1.200 5,381 +0.06(+5.26%)
May 13, 2022 1.100 1.170 1.100 1.140 13,223 +0.06(+5.56%)
May 12, 2022 1.100 1.120 1.053 1.080 36,920 -0.03(-2.70%)
May 11, 2022 1.170 1.170 1.110 1.110 23,406 -0.06(-5.13%)
May 10, 2022 1.230 1.225 1.160 1.170 18,115 -0.03(-2.50%)
May 09, 2022 1.310 1.350 1.200 1.200 54,293 -0.11(-8.40%)
May 06, 2022 1.330 1.350 1.220 1.310 27,600 -0.02(-1.50%)
May 05, 2022 1.340 1.340 1.200 1.330 19,584 +0.08(+5.98%)
May 04, 2022 1.340 1.350 1.223 1.255 44,974 -0.01(-0.40%)
May 03, 2022 1.300 1.350 1.250 1.260 73,797 +0.11(+9.57%)
May 02, 2022 1.100 1.220 1.100 1.150 24,342 -0.06(-4.96%)
Apr 29, 2022 1.280 1.400 1.100 1.210 84,572 -0.10(-7.67%)
Apr 28, 2022 1.310 1.410 1.200 1.310 47,871 -0.01(-0.72%)
Apr 27, 2022 1.450 1.470 1.310 1.320 16,257 -0.05(-3.65%)
Apr 26, 2022 1.430 1.459 1.370 1.370 69,713 -0.14(-9.27%)
Apr 25, 2022 1.550 1.550 1.420 1.510 58,017 -0.09(-5.63%)
Apr 22, 2022 1.610 1.670 1.470 1.600 13,398 -0.03(-1.84%)
Apr 21, 2022 1.690 1.690 1.610 1.630 71,117 +0.01(+0.62%)
Apr 20, 2022 1.560 1.620 1.550 1.620 62,760 +0.06(+3.85%)
Apr 19, 2022 1.420 1.560 1.420 1.560 43,833 +0.02(+1.30%)
Apr 18, 2022 1.470 1.570 1.440 1.540 25,296 +0.01(+0.65%)
Apr 14, 2022 1.740 1.778 1.490 1.530 124,573 -0.13(-7.83%)
Apr 13, 2022 1.540 1.700 1.420 1.660 82,862 +0.10(+6.41%)
Apr 12, 2022 1.510 1.570 1.480 1.560 37,275 +0.00(+0.00%)
Apr 11, 2022 1.590 1.590 1.460 1.560 32,555 +0.02(+1.31%)
Apr 08, 2022 1.540 1.600 1.460 1.540 38,238 -0.03(-1.92%)
Apr 07, 2022 1.630 1.630 1.520 1.570 64,547 -0.06(-3.68%)
Apr 06, 2022 1.680 1.700 1.570 1.630 94,423 -0.01(-0.61%)
Apr 05, 2022 1.700 1.712 1.497 1.640 163,269 -0.02(-1.20%)
Apr 04, 2022 1.470 1.680 1.458 1.660 405,413 +0.26(+18.57%)
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.