Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XCEL Brands (NQ: XELB )

0.7064 +0.0024 (+0.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 29, 2018 2.250 2.390 2.250 2.350 25,551 +0.10(+4.44%)
Jun 28, 2018 2.500 2.500 1.800 2.250 238,373 -0.25(-10.00%)
Jun 27, 2018 2.500 2.650 2.200 2.500 22,805 +0.05(+2.04%)
Jun 26, 2018 2.250 2.500 2.200 2.450 51,944 +0.20(+8.89%)
Jun 25, 2018 2.300 2.350 2.233 2.250 27,516 +0.00(+0.00%)
Jun 22, 2018 2.250 2.250 2.149 2.250 19,995 +0.00(+0.00%)
Jun 21, 2018 2.450 2.450 2.200 2.250 44,124 -0.15(-6.25%)
Jun 20, 2018 2.450 2.514 2.400 2.400 19,628 -0.10(-4.00%)
Jun 19, 2018 2.550 2.550 2.455 2.500 4,261 -0.05(-1.96%)
Jun 18, 2018 2.650 2.650 2.500 2.550 9,086 -0.10(-3.77%)
Jun 15, 2018 2.650 2.600 2.650 4,005 +0.05(+1.92%)
Jun 14, 2018 2.795 2.795 2.600 2.600 10,188 -0.15(-5.45%)
Jun 13, 2018 2.825 2.845 2.750 2.750 4,670 -0.10(-3.34%)
Jun 12, 2018 2.845 2.845 2.845 2.845 1,196 -0.05(-1.90%)
Jun 11, 2018 2.900 2.979 2.800 2.900 10,436 +0.00(+0.00%)
Jun 08, 2018 2.950 2.950 2.900 2.900 12,555 -0.05(-1.69%)
Jun 07, 2018 2.850 2.950 2.850 2.950 22,822 +0.15(+5.36%)
Jun 06, 2018 2.950 3.000 2.800 2.800 280,508 -0.30(-9.68%)
Jun 05, 2018 3.000 3.100 2.850 3.100 3,066 +0.30(+10.71%)
Jun 04, 2018 2.850 2.850 2.700 2.800 2,108 -0.05(-1.75%)
Jun 01, 2018 2.724 2.850 2.700 2.850 2,688 +0.05(+1.79%)
May 31, 2018 2.850 2.850 2.750 2.800 6,125 -0.10(-3.45%)
May 30, 2018 2.950 2.950 2.760 2.900 16,071 +0.00(+0.00%)
May 29, 2018 2.750 2.900 2.700 2.900 3,157 +0.10(+3.57%)
May 25, 2018 2.800 2.800 2.800 0 +0.05(+1.82%)
May 24, 2018 2.900 2.900 2.747 2.750 2,512 -0.20(-6.78%)
May 23, 2018 2.860 2.950 2.750 2.950 5,731 +0.05(+1.72%)
May 22, 2018 2.850 2.900 2.850 2.900 782 +0.05(+1.75%)
May 21, 2018 2.655 2.850 2.615 2.850 2,267 +0.25(+9.62%)
May 18, 2018 2.550 2.600 2.510 2.600 12,671 +0.05(+1.96%)
May 17, 2018 2.650 2.650 2.510 2.550 5,643 -0.10(-3.77%)
May 16, 2018 2.900 2.900 2.450 2.650 9,079 -0.25(-8.62%)
May 15, 2018 2.800 2.900 2.650 2.900 26,232 +0.25(+9.43%)
May 14, 2018 2.650 2.650 2.500 2.650 8,772 +0.00(+0.00%)
May 11, 2018 2.510 2.650 2.510 2.650 2,582 +0.00(+0.00%)
May 10, 2018 2.700 2.700 2.525 2.650 11,078 -0.05(-1.85%)
May 09, 2018 2.700 2.700 2.600 2.700 1,963 +0.00(+0.00%)
May 08, 2018 2.750 2.750 2.700 2.700 1,989 -0.05(-1.82%)
May 07, 2018 2.750 2.945 2.600 2.750 8,913 -0.05(-1.79%)
May 04, 2018 3.000 3.000 2.655 2.800 27,939 -0.30(-9.68%)
May 03, 2018 2.760 3.100 2.740 3.100 12,321 +0.20(+6.90%)
May 02, 2018 2.824 3.000 2.750 2.900 15,498 -0.10(-3.33%)
May 01, 2018 3.000 3.076 2.869 3.000 10,816 -0.10(-3.23%)
Apr 30, 2018 2.850 3.150 2.850 3.100 5,640 +0.20(+6.90%)
Apr 27, 2018 2.900 3.000 2.900 2.900 1,589 -0.10(-3.33%)
Apr 26, 2018 2.900 3.000 2.900 3.000 4,846 +0.10(+3.45%)
Apr 25, 2018 2.600 2.950 2.600 2.900 906 +0.15(+5.45%)
Apr 24, 2018 2.750 2.800 2.410 2.750 11,096 +0.10(+3.77%)
Apr 23, 2018 2.650 2.650 2.650 2.650 399 -0.05(-1.85%)
Apr 20, 2018 2.700 2.700 2.650 2.700 912 -0.10(-3.57%)
Apr 19, 2018 2.700 2.850 2.700 2.800 2,892 +0.05(+1.82%)
Apr 18, 2018 2.850 2.850 2.750 2.750 1,411 -0.10(-3.51%)
Apr 17, 2018 2.750 2.895 2.691 2.850 6,376 +0.10(+3.64%)
Apr 16, 2018 2.800 2.800 2.600 2.750 10,099 -0.05(-1.79%)
Apr 13, 2018 2.850 2.850 2.711 2.800 2,984 -0.05(-1.75%)
Apr 12, 2018 2.800 2.850 2.500 2.850 3,844 +0.05(+1.79%)
Apr 11, 2018 2.650 2.800 2.650 2.800 1,083 +0.10(+3.70%)
Apr 10, 2018 2.750 2.750 2.550 2.700 10,184 -0.05(-1.82%)
Apr 09, 2018 2.750 2.750 2.650 2.750 1,269 +0.00(+0.00%)
Apr 06, 2018 2.550 2.790 2.510 2.750 13,030 +0.15(+5.77%)
Apr 05, 2018 2.700 2.700 2.600 2.600 4,063 -0.10(-3.70%)
Apr 04, 2018 2.850 2.850 2.611 2.700 2,300 -0.05(-1.82%)
Apr 03, 2018 3.000 3.000 2.750 2.750 6,880 -0.25(-8.33%)
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.