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

XCEL Brands (NQ: XELB )

0.7420 +0.0090 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2017 3.650 3.700 3.610 3.700 5,299 +0.00(+0.00%)
Jul 28, 2017 3.550 3.700 3.510 3.700 4,881 +0.10(+2.78%)
Jul 27, 2017 3.600 3.600 3.600 3.600 1,334 +0.05(+1.41%)
Jul 26, 2017 3.550 3.550 3.550 3.550 2,116 +0.15(+4.41%)
Jul 25, 2017 3.600 3.600 3.400 3.400 1,691 -0.10(-2.86%)
Jul 24, 2017 3.700 3.700 3.400 3.500 3,237 +0.00(+0.00%)
Jul 21, 2017 3.400 3.500 3.400 3.500 2,396 +0.05(+1.45%)
Jul 19, 2017 3.450 3.450 3.450 13 +0.05(+1.47%)
Jul 17, 2017 3.400 3.400 3.400 81 -0.05(-1.45%)
Jul 14, 2017 3.300 3.450 3.300 3.450 3,307 +0.15(+4.55%)
Jul 13, 2017 3.450 3.450 3.200 3.300 12,264 -0.10(-2.94%)
Jul 12, 2017 3.250 3.450 3.100 3.400 8,089 +0.15(+4.62%)
Jul 11, 2017 3.190 3.250 3.190 3.250 3,135 +0.05(+1.56%)
Jul 10, 2017 3.000 3.200 3.000 3.200 4,192 +0.00(+0.00%)
Jul 07, 2017 2.978 3.200 2.950 3.200 7,271 +0.10(+3.23%)
Jul 06, 2017 3.050 3.100 2.950 3.100 2,560 +0.05(+1.64%)
Jul 05, 2017 3.100 3.160 3.050 3.050 11,365 +0.00(+0.00%)
Jul 03, 2017 2.900 3.050 2.755 3.050 6,638 +0.00(+0.00%)
Jun 30, 2017 2.650 3.100 2.650 3.050 19,272 +0.30(+10.91%)
Jun 29, 2017 2.750 2.750 2.725 2.750 4,300 +0.00(+0.00%)
Jun 28, 2017 3.000 3.000 2.650 2.750 16,243 -0.10(-3.51%)
Jun 27, 2017 2.800 3.100 2.800 2.850 8,869 +0.10(+3.64%)
Jun 26, 2017 2.750 2.750 2.750 2.750 246 +0.00(+0.00%)
Jun 23, 2017 2.518 2.750 2.518 2.750 21,490 +0.15(+5.77%)
Jun 22, 2017 2.600 2.600 2.600 2.600 256 -0.10(-3.70%)
Jun 21, 2017 2.700 2.700 2.700 2.700 3,078 +0.00(+0.00%)
Jun 20, 2017 2.650 2.700 2.650 2.700 2,504 -0.05(-1.82%)
Jun 19, 2017 2.784 2.850 2.750 2.750 1,206 -0.05(-1.79%)
Jun 16, 2017 3.100 3.100 2.800 2.800 30,171 -0.30(-9.68%)
Jun 15, 2017 3.100 3.150 2.860 3.100 14,235 +0.00(+0.00%)
Jun 14, 2017 2.850 3.250 2.800 3.100 10,190 +0.05(+1.64%)
Jun 13, 2017 3.100 3.100 2.965 3.050 10,109 -0.05(-1.61%)
Jun 12, 2017 3.000 3.125 3.000 3.100 11,174 +0.20(+6.90%)
Jun 09, 2017 3.000 3.000 2.650 2.900 12,133 -0.10(-3.33%)
Jun 08, 2017 2.550 3.000 2.550 3.000 20,216 +0.50(+20.00%)
Jun 07, 2017 2.500 2.600 2.500 2.500 11,147 +0.05(+2.04%)
Jun 06, 2017 2.400 2.400 2.250 2.450 13,964 -0.15(-5.77%)
Jun 05, 2017 2.600 2.600 2.600 2.600 180 +0.00(+0.00%)
Jun 02, 2017 2.550 2.600 2.400 2.600 9,522 +0.05(+1.96%)
Jun 01, 2017 2.550 2.600 2.500 2.550 5,120 -0.05(-1.92%)
May 31, 2017 2.550 2.600 2.430 2.600 8,987 +0.05(+1.96%)
May 30, 2017 2.400 2.550 2.350 2.550 25,665 +0.15(+6.25%)
May 26, 2017 2.150 2.400 2.150 2.400 5,296 +0.20(+9.09%)
May 25, 2017 2.200 2.200 2.050 2.200 7,917 +0.00(+0.00%)
May 24, 2017 2.200 2.200 2.150 2.200 7,430 -0.02(-1.12%)
May 23, 2017 2.025 2.250 2.025 2.225 2,171 +0.02(+1.14%)
May 22, 2017 2.250 2.250 2.000 2.200 3,522 -0.05(-2.22%)
May 19, 2017 2.013 2.250 2.013 2.250 9,034 +0.10(+4.65%)
May 18, 2017 2.200 2.250 2.150 2.150 5,600 -0.05(-2.27%)
May 17, 2017 2.250 2.255 2.150 2.200 11,663 -0.05(-2.22%)
May 16, 2017 2.200 2.250 2.150 2.250 5,454 -0.05(-2.17%)
May 15, 2017 2.300 2.300 2.200 2.300 11,115 +0.00(+0.00%)
May 12, 2017 2.300 2.300 2.200 2.300 12,902 -0.01(-0.22%)
May 11, 2017 2.262 2.350 2.262 2.305 1,689 -0.04(-1.91%)
May 10, 2017 2.600 2.700 2.150 2.350 42,667 -0.25(-9.62%)
May 09, 2017 2.300 2.600 2.250 2.600 53,669 +0.35(+15.56%)
May 08, 2017 2.400 2.400 2.250 2.250 1,911 -0.15(-6.25%)
May 05, 2017 2.450 2.450 2.290 2.400 13,598 -0.05(-2.04%)
May 04, 2017 2.300 2.476 2.050 2.450 62,483 +0.05(+2.08%)
May 03, 2017 2.295 2.400 2.295 2.400 18,745 +0.10(+4.35%)
May 02, 2017 2.300 2.310 2.050 2.300 17,699 +0.05(+2.22%)
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.