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 28, 2019 1.490 1.682 1.450 1.450 116,600 -0.04(-2.68%)
Jun 27, 2019 1.440 1.582 1.440 1.490 110,416 +0.04(+2.76%)
Jun 26, 2019 1.350 1.450 1.350 1.450 67,641 +0.11(+8.21%)
Jun 25, 2019 1.330 1.350 1.320 1.340 69,404 +0.04(+3.08%)
Jun 24, 2019 1.330 1.350 1.300 1.300 21,367 +0.00(+0.00%)
Jun 21, 2019 1.320 1.350 1.300 1.300 38,700 +0.00(+0.00%)
Jun 20, 2019 1.290 1.340 1.270 1.300 158,419 +0.03(+2.36%)
Jun 19, 2019 1.300 1.300 1.270 1.270 1,746 -0.02(-1.55%)
Jun 18, 2019 1.300 1.300 1.290 1.290 3,521 -0.01(-0.77%)
Jun 17, 2019 1.330 1.340 1.220 1.300 8,412 -0.05(-3.70%)
Jun 14, 2019 1.300 1.350 1.200 1.350 13,200 +0.06(+4.65%)
Jun 13, 2019 1.300 1.300 1.250 1.290 24,859 -0.05(-3.73%)
Jun 12, 2019 1.340 1.340 1.282 1.340 15,177 +0.04(+3.08%)
Jun 11, 2019 1.290 1.300 1.250 1.300 9,123 +0.01(+0.78%)
Jun 10, 2019 1.290 1.300 1.210 1.290 56,055 +0.10(+8.28%)
Jun 07, 2019 1.250 1.290 1.191 1.191 58,100 -0.06(-4.69%)
Jun 06, 2019 1.290 1.314 1.250 1.250 19,896 -0.05(-3.85%)
Jun 05, 2019 1.300 1.330 1.284 1.300 38,574 +0.00(+0.00%)
Jun 04, 2019 1.300 1.300 1.230 1.300 13,933 +0.00(+0.00%)
Jun 03, 2019 1.250 1.300 1.250 1.300 10,653 +0.05(+4.00%)
May 31, 2019 1.310 1.310 1.220 1.250 19,800 -0.11(-8.09%)
May 30, 2019 1.370 1.370 1.230 1.360 62,768 +0.00(+0.00%)
May 29, 2019 1.440 1.440 1.290 1.360 94,524 +0.07(+5.43%)
May 28, 2019 1.310 1.310 1.260 1.290 15,090 -0.01(-0.77%)
May 24, 2019 1.240 1.300 1.233 1.300 2,900 +0.08(+6.56%)
May 23, 2019 1.290 1.290 1.220 1.220 7,579 -0.08(-6.15%)
May 22, 2019 1.280 1.300 1.280 1.300 2,123 +0.00(+0.00%)
May 21, 2019 1.283 1.324 1.270 1.300 10,784 +0.02(+1.56%)
May 20, 2019 1.250 1.280 1.250 1.280 8,752 -0.01(-0.78%)
May 17, 2019 1.270 1.310 1.270 1.290 23,100 -0.01(-0.77%)
May 16, 2019 1.280 1.300 1.270 1.300 41,882 +0.00(+0.00%)
May 15, 2019 1.220 1.300 1.220 1.300 3,530 +0.05(+4.00%)
May 14, 2019 1.258 1.296 1.150 1.250 54,018 +0.00(+0.00%)
May 13, 2019 1.280 1.280 1.247 1.250 33,920 -0.07(-5.30%)
May 10, 2019 1.305 1.320 1.300 1.320 1,000 +0.02(+1.54%)
May 09, 2019 1.350 1.350 1.285 1.300 7,535 -0.14(-9.72%)
May 08, 2019 1.300 1.440 1.300 1.440 13,438 +0.10(+7.46%)
May 07, 2019 1.320 1.340 1.305 1.340 4,607 +0.02(+1.52%)
May 06, 2019 1.380 1.380 1.285 1.320 14,831 -0.04(-2.94%)
May 03, 2019 1.280 1.380 1.280 1.360 68,900 -0.03(-2.16%)
May 02, 2019 1.406 1.406 1.340 1.390 53,768 +0.01(+0.72%)
May 01, 2019 1.370 1.400 1.360 1.380 3,460 +0.09(+6.98%)
Apr 30, 2019 1.315 1.350 1.260 1.290 28,843 +0.04(+3.20%)
Apr 29, 2019 1.230 1.255 1.200 1.250 7,240 +0.04(+3.31%)
Apr 26, 2019 1.250 1.250 1.210 1.210 38,500 -0.04(-3.20%)
Apr 25, 2019 1.260 1.278 1.250 1.250 4,949 -0.03(-2.34%)
Apr 24, 2019 1.330 1.400 1.280 1.280 26,011 -0.10(-7.25%)
Apr 23, 2019 1.410 1.410 1.380 1.380 3,001 -0.05(-3.50%)
Apr 22, 2019 1.420 1.430 1.350 1.430 11,274 -0.01(-0.69%)
Apr 18, 2019 1.390 1.440 1.356 1.440 8,300 +0.04(+2.86%)
Apr 17, 2019 1.400 1.420 1.370 1.400 2,615 -0.02(-1.41%)
Apr 16, 2019 1.390 1.420 1.330 1.420 11,932 +0.02(+1.43%)
Apr 15, 2019 1.440 1.440 1.400 1.400 3,789 -0.04(-2.78%)
Apr 12, 2019 1.430 1.460 1.403 1.440 3,000 -0.02(-1.37%)
Apr 11, 2019 1.430 1.460 1.407 1.460 4,516 -0.02(-1.35%)
Apr 10, 2019 1.500 1.570 1.470 1.480 11,001 -0.07(-4.52%)
Apr 09, 2019 1.580 1.580 1.540 1.550 12,139 -0.05(-3.13%)
Apr 08, 2019 1.580 1.620 1.521 1.600 4,895 +0.02(+1.27%)
Apr 05, 2019 1.650 1.650 1.580 1.580 500 -0.09(-5.39%)
Apr 04, 2019 1.581 1.670 1.581 1.670 1,663 +0.02(+1.21%)
Apr 03, 2019 1.680 1.680 1.600 1.650 12,196 -0.03(-1.79%)
Apr 02, 2019 1.690 1.700 1.600 1.680 21,145 -0.02(-1.18%)
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.