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

XCEL Brands (NQ: XELB )

0.7040 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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, 2017 2.700 2.900 2.500 2.700 27,768 -0.05(-1.82%)
Mar 30, 2017 2.500 2.950 2.500 2.750 99,965 +0.30(+12.24%)
Mar 29, 2017 2.050 2.650 2.050 2.450 117,786 +0.45(+22.50%)
Mar 28, 2017 2.300 2.300 1.800 2.000 65,814 -0.25(-11.11%)
Mar 27, 2017 2.350 2.500 2.205 2.250 18,055 -0.05(-2.17%)
Mar 24, 2017 2.600 2.700 2.300 2.300 15,071 -0.30(-11.54%)
Mar 23, 2017 2.700 2.700 2.550 2.600 23,872 -0.05(-1.89%)
Mar 22, 2017 3.150 3.150 2.650 2.650 72,445 -0.75(-21.94%)
Mar 21, 2017 3.500 3.550 3.351 3.395 20,791 -0.00(-0.15%)
Mar 20, 2017 3.650 3.750 3.350 3.400 25,787 -0.30(-8.11%)
Mar 17, 2017 3.550 3.700 3.400 3.700 11,258 +0.15(+4.23%)
Mar 16, 2017 3.750 3.960 3.550 3.550 13,471 -0.15(-4.05%)
Mar 15, 2017 3.850 3.850 3.590 3.700 10,742 -0.05(-1.33%)
Mar 14, 2017 3.623 3.800 3.600 3.750 8,125 -0.10(-2.60%)
Mar 13, 2017 3.850 3.950 3.700 3.850 26,513 +0.15(+4.05%)
Mar 10, 2017 4.100 4.200 3.600 3.700 26,858 -0.15(-3.90%)
Mar 09, 2017 3.850 4.050 3.550 3.850 31,304 +0.15(+4.05%)
Mar 08, 2017 3.800 3.800 3.550 3.700 5,974 -0.10(-2.63%)
Mar 07, 2017 4.140 4.140 3.800 3.800 16,470 -0.15(-3.80%)
Mar 06, 2017 4.450 4.450 3.950 3.950 16,426 -0.45(-10.23%)
Mar 03, 2017 4.350 4.450 4.350 4.400 5,238 -0.10(-2.22%)
Mar 02, 2017 4.400 4.500 4.400 4.500 227 +0.10(+2.27%)
Mar 01, 2017 4.450 4.750 4.350 4.400 27,792 -0.35(-7.37%)
Feb 28, 2017 4.715 4.850 4.650 4.750 3,028 -0.10(-2.06%)
Feb 27, 2017 4.850 4.850 4.800 4.850 1,014 +0.00(+0.00%)
Feb 24, 2017 4.750 4.850 4.450 4.850 9,009 +0.15(+3.19%)
Feb 23, 2017 4.400 4.850 4.400 4.700 8,167 +0.05(+1.08%)
Feb 22, 2017 4.569 4.700 4.450 4.650 5,664 -0.10(-2.11%)
Feb 21, 2017 4.625 4.750 4.600 4.750 1,204 +0.00(+0.00%)
Feb 17, 2017 4.750 4.750 4.750 0 +0.30(+6.74%)
Feb 16, 2017 4.500 4.750 4.350 4.450 2,034 -0.05(-1.11%)
Feb 15, 2017 4.250 4.500 4.250 4.500 7,482 +0.05(+1.12%)
Feb 14, 2017 4.100 4.450 4.050 4.450 3,560 +0.30(+7.23%)
Feb 13, 2017 3.844 4.290 3.844 4.150 3,779 +0.30(+7.79%)
Feb 10, 2017 3.800 3.850 3.800 3.850 1,729 +0.10(+2.67%)
Feb 09, 2017 3.700 3.750 3.700 3.750 1,232 +0.05(+1.35%)
Feb 08, 2017 3.750 3.766 3.500 3.700 21,233 -0.11(-2.89%)
Feb 07, 2017 3.810 3.810 3.810 3.810 2,004 +0.01(+0.26%)
Feb 06, 2017 3.850 3.850 3.750 3.800 9,285 -0.05(-1.30%)
Feb 02, 2017 3.850 3.850 3.850 61 +0.10(+2.67%)
Feb 01, 2017 3.800 3.800 3.600 3.750 6,904 -0.10(-2.60%)
Jan 31, 2017 3.600 3.850 3.550 3.850 12,359 +0.10(+2.67%)
Jan 30, 2017 3.800 3.800 3.600 3.750 6,171 -0.10(-2.60%)
Jan 27, 2017 4.000 4.000 3.550 3.850 21,198 -0.13(-3.28%)
Jan 26, 2017 4.300 4.300 3.605 3.980 17,071 -0.32(-7.43%)
Jan 25, 2017 4.350 4.636 4.100 4.300 8,317 +0.05(+1.18%)
Jan 24, 2017 4.400 4.400 4.250 4.250 1,424 -0.10(-2.30%)
Jan 23, 2017 4.450 4.450 4.150 4.350 4,586 -0.10(-2.25%)
Jan 20, 2017 4.350 4.450 4.200 4.450 6,557 +0.05(+1.15%)
Jan 18, 2017 4.399 4.399 4.399 1,098 +0.10(+2.31%)
Jan 17, 2017 4.500 4.500 4.250 4.300 25,025 -0.25(-5.49%)
Jan 13, 2017 4.550 4.550 4.550 0 -0.15(-3.19%)
Jan 12, 2017 4.550 4.700 4.350 4.700 19,564 +0.00(+0.00%)
Jan 11, 2017 4.400 4.700 4.200 4.700 14,368 +0.00(+0.00%)
Jan 10, 2017 4.450 4.700 4.400 4.700 9,772 +0.25(+5.62%)
Jan 09, 2017 4.367 4.600 4.200 4.450 6,477 +0.10(+2.30%)
Jan 06, 2017 4.450 4.450 4.350 4.350 3,397 -0.20(-4.40%)
Jan 05, 2017 4.500 4.550 4.400 4.550 4,008 +0.10(+2.25%)
Jan 04, 2017 4.250 4.850 4.250 4.450 28,549 +0.15(+3.49%)
Jan 03, 2017 4.325 4.350 4.000 4.300 55,873 -0.10(-2.27%)
Dec 30, 2016 4.400 4.400 4.400 0 +0.05(+1.15%)
Dec 29, 2016 4.500 4.500 4.150 4.350 14,633 -0.20(-4.40%)
Dec 28, 2016 4.255 4.550 4.150 4.550 9,075 +0.00(+0.00%)
Dec 27, 2016 4.550 4.550 4.550 4.550 1,256 +0.00(+0.00%)
Dec 23, 2016 4.550 4.550 4.550 0 +0.20(+4.60%)
Dec 22, 2016 4.000 4.350 3.984 4.350 5,085 +0.15(+3.57%)
Dec 21, 2016 3.905 4.200 3.800 4.200 4,338 +0.25(+6.33%)
Dec 20, 2016 4.000 4.050 3.850 3.950 8,509 -0.05(-1.25%)
Dec 19, 2016 4.450 4.570 4.000 4.000 14,841 -0.50(-11.11%)
Dec 16, 2016 4.450 4.550 4.350 4.500 11,624 +0.05(+1.12%)
Dec 15, 2016 4.450 4.500 4.350 4.450 4,924 -0.05(-1.11%)
Dec 14, 2016 4.700 4.700 4.350 4.500 8,000 -0.25(-5.26%)
Dec 13, 2016 4.600 4.800 4.450 4.750 14,435 +0.00(+0.00%)
Dec 12, 2016 4.450 4.750 4.400 4.750 10,253 +0.25(+5.56%)
Dec 09, 2016 4.900 4.900 4.250 4.500 13,260 -0.35(-7.22%)
Dec 08, 2016 5.000 5.000 4.850 4.850 5,360 +0.00(+0.00%)
Dec 07, 2016 4.900 4.900 4.850 4.850 9,235 +0.00(+0.00%)
Dec 06, 2016 4.850 4.850 4.850 4.850 170 -0.15(-3.00%)
Dec 05, 2016 5.000 5.000 4.850 5.000 4,400 -0.05(-0.99%)
Dec 01, 2016 5.050 5.050 5.050 8 +0.10(+2.02%)
Nov 30, 2016 4.950 4.950 4.900 4.950 2,800 +0.05(+1.02%)
Nov 29, 2016 4.933 4.950 4.900 4.900 1,900 +0.00(+0.00%)
Nov 28, 2016 4.800 4.950 4.800 4.900 1,973 -0.05(-1.01%)
Nov 25, 2016 4.950 4.950 4.950 4.950 125 +0.00(+0.00%)
Nov 22, 2016 4.950 4.950 4.950 0 +0.00(+0.00%)
Nov 21, 2016 4.950 4.950 4.550 4.950 7,325 -0.05(-1.00%)
Nov 18, 2016 4.950 5.000 4.950 5.000 6,200 +0.00(+0.00%)
Nov 17, 2016 5.000 4.950 5.000 1,700 +0.05(+1.01%)
Nov 16, 2016 4.800 4.950 4.700 4.950 3,359 -0.05(-1.00%)
Nov 15, 2016 4.850 5.050 4.800 5.000 12,811 +0.15(+3.09%)
Nov 14, 2016 5.000 5.000 4.750 4.850 7,951 -0.20(-3.96%)
Nov 11, 2016 4.500 5.050 4.500 5.050 5,554 +0.05(+1.00%)
Nov 10, 2016 5.000 4.825 5.000 2,510 +0.00(+0.00%)
Nov 09, 2016 4.850 5.000 4.800 5.000 5,028 -0.05(-0.99%)
Nov 08, 2016 5.050 5.050 4.700 5.050 5,161 +0.25(+5.21%)
Nov 07, 2016 4.800 4.800 4.768 4.800 1,867 -0.25(-4.95%)
Nov 04, 2016 4.850 5.050 4.850 5.050 3,001 +0.05(+1.00%)
Nov 03, 2016 4.950 5.023 4.750 5.000 8,300 -0.05(-0.99%)
Nov 02, 2016 4.800 5.050 4.575 5.050 3,697 +0.05(+1.00%)
Oct 31, 2016 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 26, 2016 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 25, 2016 5.010 5.010 4.980 5.000 6,868 -0.05(-0.99%)
Oct 21, 2016 4.960 5.050 5.050 5.050 4 +0.05(+1.00%)
Oct 20, 2016 5.110 5.120 4.950 5.000 12,950 -0.22(-4.21%)
Oct 19, 2016 5.211 5.280 5.190 5.220 2,700 -0.02(-0.38%)
Oct 18, 2016 5.250 5.260 5.030 5.240 15,040 +0.02(+0.38%)
Oct 17, 2016 5.280 5.300 4.971 5.220 41,823 +0.12(+2.35%)
Oct 14, 2016 5.040 5.107 5.040 5.100 5,155 +0.13(+2.62%)
Oct 13, 2016 5.010 5.010 4.970 4.970 367 -0.04(-0.80%)
Oct 12, 2016 5.110 5.110 4.961 5.010 2,630 -0.14(-2.72%)
Oct 11, 2016 5.010 5.150 4.991 5.150 690 +0.06(+1.18%)
Oct 10, 2016 5.110 5.170 5.001 5.090 5,909 -0.11(-2.12%)
Oct 07, 2016 5.090 5.200 5.090 5.200 2,889 +0.27(+5.48%)
Oct 06, 2016 5.080 5.080 4.930 4.930 2,598 -0.22(-4.27%)
Oct 05, 2016 4.900 5.150 4.900 5.150 8,026 +0.12(+2.39%)
Oct 04, 2016 5.000 5.030 4.750 5.030 8,973 -0.10(-1.95%)
Oct 03, 2016 4.990 5.130 4.950 5.130 16,707 +0.14(+2.81%)
Sep 30, 2016 4.840 5.290 4.840 4.990 17,856 +0.15(+3.10%)
Sep 29, 2016 4.360 4.840 4.150 4.840 29,017 +0.48(+11.01%)
Sep 28, 2016 4.430 4.430 4.325 4.360 5,906 -0.08(-1.80%)
Sep 27, 2016 4.180 4.440 4.180 4.440 4,032 +0.10(+2.30%)
Sep 26, 2016 4.480 4.480 4.210 4.340 5,963 -0.13(-2.91%)
Sep 23, 2016 4.400 4.490 4.300 4.470 7,241 +0.11(+2.52%)
Sep 22, 2016 4.250 4.440 4.240 4.360 5,907 +0.17(+4.06%)
Sep 21, 2016 4.200 4.200 4.190 4.190 1,661 +0.09(+2.20%)
Sep 20, 2016 4.010 4.220 4.000 4.100 16,711 -0.25(-5.75%)
Sep 19, 2016 4.590 4.620 4.050 4.350 11,428 -0.13(-2.90%)
Sep 16, 2016 4.900 4.960 4.480 4.480 48,798 -0.55(-10.93%)
Sep 15, 2016 5.000 5.030 4.900 5.030 8,279 +0.03(+0.60%)
Sep 14, 2016 4.960 5.000 4.820 5.000 38,167 +0.02(+0.40%)
Sep 13, 2016 4.860 4.990 4.850 4.980 9,320 +0.08(+1.63%)
Sep 12, 2016 4.950 4.990 4.590 4.900 12,817 -0.10(-2.00%)
Sep 09, 2016 4.740 5.000 4.740 5.000 1,536 +0.06(+1.21%)
Sep 08, 2016 4.850 4.940 4.725 4.940 8,813 +0.11(+2.28%)
Sep 07, 2016 4.900 4.980 4.650 4.830 24,365 -0.01(-0.21%)
Sep 06, 2016 4.770 4.980 4.750 4.840 24,677 +0.07(+1.47%)
Sep 02, 2016 4.900 4.770 4.770 4.770 2,900 -0.05(-1.04%)
Sep 01, 2016 4.930 4.930 4.820 4.820 1,701 -0.14(-2.82%)
Aug 31, 2016 5.000 5.020 4.870 4.960 17,417 -0.13(-2.55%)
Aug 30, 2016 5.110 5.210 5.040 5.090 23,816 -0.05(-0.97%)
Aug 29, 2016 5.120 5.170 5.075 5.140 4,690 +0.04(+0.78%)
Aug 26, 2016 5.020 5.100 5.020 5.100 764 +0.02(+0.39%)
Aug 25, 2016 5.100 5.100 5.080 5.080 707 +0.05(+0.99%)
Aug 24, 2016 5.030 5.030 5.030 5.030 6,835 +0.00(+0.00%)
Aug 23, 2016 5.080 5.120 5.000 5.030 1,407 -0.08(-1.57%)
Aug 22, 2016 5.000 5.150 5.000 5.110 3,659 +0.05(+0.99%)
Aug 19, 2016 5.280 5.280 5.060 5.060 5,600 -0.22(-4.17%)
Aug 18, 2016 5.250 5.490 5.250 5.280 22,824 -0.15(-2.76%)
Aug 17, 2016 5.250 5.430 5.250 5.430 5,599 -0.10(-1.81%)
Aug 16, 2016 5.080 5.590 4.980 5.530 40,107 +0.45(+8.86%)
Aug 15, 2016 5.190 5.190 5.060 5.080 1,816 -0.12(-2.21%)
Aug 12, 2016 5.150 5.300 5.130 5.195 14,114 +0.04(+0.87%)
Aug 11, 2016 4.980 5.226 4.970 5.150 21,228 +0.00(+0.00%)
Aug 10, 2016 5.250 5.250 4.936 5.150 13,913 +0.17(+3.41%)
Aug 09, 2016 5.001 5.100 4.980 4.980 2,886 -0.27(-5.14%)
Aug 08, 2016 5.300 5.300 5.250 5.250 7,037 -0.03(-0.57%)
Aug 05, 2016 5.450 5.450 5.110 5.280 7,319 -0.21(-3.83%)
Aug 04, 2016 5.490 5.490 5.490 5.490 485 -0.07(-1.26%)
Aug 03, 2016 5.420 5.840 5.380 5.560 3,110 +0.00(+0.00%)
Jul 29, 2016 5.210 5.560 5.560 5.560 7,400 +0.12(+2.21%)
Jul 28, 2016 5.449 5.450 5.150 5.440 6,746 -0.01(-0.18%)
Jul 27, 2016 5.211 5.450 5.210 5.450 2,016 +0.20(+3.79%)
Jul 26, 2016 5.300 5.300 5.251 5.251 2,253 -0.07(-1.39%)
Jul 25, 2016 5.500 5.500 5.325 5.325 226 -0.18(-3.19%)
Jul 22, 2016 5.350 5.500 5.350 5.500 1,419 +0.25(+4.76%)
Jul 21, 2016 5.270 5.350 4.981 5.250 6,206 -0.10(-1.87%)
Jul 20, 2016 5.260 5.350 5.220 5.350 3,790 +0.04(+0.80%)
Jul 19, 2016 5.250 5.370 5.250 5.308 2,752 +0.07(+1.27%)
Jul 18, 2016 5.430 5.430 5.241 5.241 1,582 +0.03(+0.60%)
Jul 15, 2016 5.230 5.350 5.200 5.210 2,692 +0.06(+1.17%)
Jul 14, 2016 4.960 5.255 4.480 5.150 18,963 +0.20(+4.04%)
Jul 13, 2016 5.200 5.290 4.950 4.950 1,372 -0.09(-1.79%)
Jul 12, 2016 4.936 5.040 4.900 5.040 5,674 +0.18(+3.70%)
Jul 11, 2016 4.860 4.860 4.860 4.860 200 -0.18(-3.57%)
Jul 08, 2016 4.850 5.050 4.850 5.040 3,800 +0.29(+6.11%)
Jul 07, 2016 5.000 5.000 4.750 4.750 632 -0.25(-5.00%)
Jul 05, 2016 5.130 5.130 5.000 5.000 576 +0.04(+0.81%)
Jul 01, 2016 4.960 4.960 4.960 4.960 300 -0.07(-1.39%)
Jun 30, 2016 5.200 5.200 4.770 5.030 14,543 -0.29(-5.45%)
Jun 29, 2016 5.150 5.370 4.660 5.320 15,498 +0.20(+3.91%)
Jun 28, 2016 5.100 5.300 5.100 5.120 3,972 +0.03(+0.59%)
Jun 27, 2016 5.298 5.298 5.090 5.090 1,705 -0.28(-5.21%)
Jun 24, 2016 5.260 5.500 5.260 5.370 7,674 -0.23(-4.11%)
Jun 23, 2016 5.340 5.700 5.340 5.600 7,485 -0.13(-2.27%)
Jun 22, 2016 5.500 5.730 5.500 5.730 267 +0.32(+5.91%)
Jun 21, 2016 5.445 5.445 5.410 5.410 400 +0.02(+0.37%)
Jun 17, 2016 5.430 5.390 5.390 5.390 65,200 -0.02(-0.37%)
Jun 16, 2016 5.228 6.100 4.910 5.410 16,736 +0.25(+4.84%)
Jun 15, 2016 5.000 5.220 5.000 5.160 5,882 +0.25(+5.09%)
Jun 14, 2016 5.070 5.130 4.910 4.910 5,041 -0.04(-0.81%)
Jun 13, 2016 5.180 5.270 4.910 4.950 6,024 +0.01(+0.20%)
Jun 10, 2016 5.470 5.470 4.930 4.940 4,815 +0.32(+6.93%)
Jun 09, 2016 5.250 5.250 4.600 4.620 4,012 -0.50(-9.77%)
Jun 08, 2016 5.120 5.120 5.120 5.120 100 -0.14(-2.66%)
Jun 07, 2016 5.750 5.750 5.200 5.260 7,908 -0.49(-8.52%)
Jun 06, 2016 5.840 5.934 5.750 5.750 8,056 -0.28(-4.64%)
Jun 03, 2016 5.940 6.180 5.800 6.030 36,187 -0.07(-1.15%)
Jun 02, 2016 5.900 6.100 5.900 6.100 284 +0.30(+5.17%)
Jun 01, 2016 6.360 6.360 5.800 5.800 4,776 -0.20(-3.33%)
May 31, 2016 5.930 6.000 5.850 6.000 8,433 +0.08(+1.35%)
May 27, 2016 6.220 5.920 5.920 5.920 18,600 -0.31(-4.98%)
May 26, 2016 6.030 6.250 5.850 6.230 4,131 -0.04(-0.64%)
May 25, 2016 6.000 6.270 6.000 6.270 765 -0.03(-0.48%)
May 24, 2016 6.400 6.750 6.250 6.300 2,360 +0.00(+0.00%)
May 23, 2016 6.300 6.300 6.300 6.300 100 +0.12(+1.94%)
May 20, 2016 6.220 6.250 5.900 6.180 5,399 -0.02(-0.32%)
May 18, 2016 5.960 6.200 6.200 6.200 60 +0.20(+3.33%)
May 17, 2016 6.000 6.000 6.000 6.000 768 -0.20(-3.22%)
May 13, 2016 6.150 6.200 6.200 6.200 200 +0.05(+0.81%)
May 12, 2016 5.955 6.150 5.955 6.150 4,100 +0.02(+0.33%)
May 11, 2016 6.010 6.200 6.000 6.130 1,700 -0.06(-0.97%)
May 10, 2016 5.890 6.450 5.890 6.190 19,177 +0.09(+1.48%)
May 09, 2016 6.000 6.580 5.960 6.100 25,014 +0.10(+1.67%)
May 06, 2016 6.000 6.000 6.000 6.000 401 +0.01(+0.17%)
May 05, 2016 5.990 5.990 5.990 5.990 100 -0.05(-0.83%)
May 04, 2016 6.000 6.050 5.800 6.040 1,662 +0.04(+0.67%)
May 03, 2016 6.030 6.030 6.000 6.000 1,300 +0.12(+2.04%)
May 02, 2016 6.050 6.050 5.880 5.880 12,366 -0.03(-0.51%)
Apr 29, 2016 5.910 5.910 5.910 5.910 100 -0.13(-2.15%)
Apr 28, 2016 6.000 6.060 5.990 6.040 12,182 +0.04(+0.67%)
Apr 27, 2016 5.915 6.050 5.915 6.000 500 +0.00(+0.00%)
Apr 26, 2016 5.915 6.043 5.915 6.000 1,302 +0.12(+2.04%)
Apr 25, 2016 5.880 5.880 5.880 5.880 1,823 -0.21(-3.45%)
Apr 20, 2016 6.150 6.090 6.090 6.090 3,100 +0.00(+0.00%)
Apr 19, 2016 6.090 6.190 6.080 6.090 2,177 +0.10(+1.67%)
Apr 18, 2016 6.039 6.200 5.800 5.990 19,200 -0.20(-3.23%)
Apr 15, 2016 6.290 6.300 6.100 6.190 3,830 +0.01(+0.18%)
Apr 14, 2016 5.840 6.300 5.840 6.179 11,150 -0.01(-0.18%)
Apr 13, 2016 6.060 6.300 5.855 6.190 4,721 +0.20(+3.34%)
Apr 11, 2016 6.063 5.990 5.990 5.990 45 -0.01(-0.17%)
Apr 08, 2016 5.587 6.000 5.540 6.000 11,331 +0.01(+0.17%)
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.