Skip to main content

XCEL Brands (NQ: XELB )

0.7198 +0.0398 (+5.85%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.450 2.550 2.400 2.550 5,777 +0.05(+2.00%)
Nov 29, 2017 2.500 2.550 2.450 2.500 5,477 -0.05(-1.96%)
Nov 28, 2017 2.550 2.600 2.250 2.550 17,060 -0.05(-1.92%)
Nov 27, 2017 2.650 2.750 2.550 2.600 5,398 -0.05(-1.89%)
Nov 24, 2017 2.400 2.850 2.260 2.650 20,793 +0.41(+18.54%)
Nov 22, 2017 2.400 2.405 2.100 2.236 33,107 -0.16(-6.85%)
Nov 21, 2017 2.500 2.500 2.350 2.400 9,088 -0.15(-5.88%)
Nov 20, 2017 2.700 2.700 2.450 2.550 45,488 -0.15(-5.56%)
Nov 17, 2017 2.700 2.750 2.500 2.700 15,004 +0.00(+0.00%)
Nov 16, 2017 2.595 2.700 2.574 2.700 7,289 +0.10(+3.85%)
Nov 15, 2017 2.555 2.600 2.500 2.600 4,908 +0.05(+1.96%)
Nov 14, 2017 2.400 2.550 2.400 2.550 9,764 +0.05(+2.00%)
Nov 13, 2017 2.550 2.600 2.400 2.500 9,510 -0.05(-1.96%)
Nov 10, 2017 2.575 2.600 2.290 2.550 6,563 -0.04(-1.54%)
Nov 09, 2017 2.750 2.775 2.590 2.590 5,212 -0.16(-5.82%)
Nov 08, 2017 2.710 2.750 2.700 2.750 570 -0.05(-1.79%)
Nov 07, 2017 2.750 2.800 2.650 2.800 2,057 +0.00(+0.00%)
Nov 03, 2017 2.800 2.800 2.800 34 +0.00(+0.00%)
Nov 02, 2017 2.850 2.850 2.800 2.800 4,775 -0.05(-1.75%)
Nov 01, 2017 3.200 3.200 2.825 2.850 16,687 -0.35(-10.94%)
Oct 31, 2017 3.500 3.500 3.150 3.200 13,098 -0.30(-8.57%)
Oct 30, 2017 3.500 3.500 3.300 3.500 4,344 +0.00(+0.00%)
Oct 27, 2017 3.500 3.500 3.500 3.500 652 +0.00(+0.00%)
Oct 26, 2017 3.450 3.550 3.401 3.500 4,707 +0.00(+0.00%)
Oct 23, 2017 3.500 3.500 3.500 12 -0.05(-1.41%)
Oct 20, 2017 3.550 3.550 3.550 3.550 987 +0.00(+0.00%)
Oct 19, 2017 3.405 3.550 3.405 3.550 1,620 +0.05(+1.43%)
Oct 18, 2017 3.439 3.500 3.439 3.500 4,755 -0.01(-0.36%)
Oct 16, 2017 3.513 3.513 3.513 5 +0.06(+1.82%)
Oct 13, 2017 3.450 3.600 3.400 3.450 1,703 +0.00(+0.00%)
Oct 12, 2017 3.700 3.700 3.550 3.450 6,461 -0.25(-6.76%)
Oct 11, 2017 3.600 3.750 3.600 3.700 30,288 +0.10(+2.78%)
Oct 10, 2017 3.600 3.600 3.600 3.600 1,446 +0.02(+0.70%)
Oct 09, 2017 3.700 3.700 3.575 3.575 697 -0.07(-2.05%)
Oct 06, 2017 3.750 3.750 3.410 3.650 19,426 -0.05(-1.35%)
Oct 05, 2017 3.700 4.000 3.550 3.700 26,324 +0.00(+0.00%)
Oct 04, 2017 3.350 3.700 3.150 3.700 31,717 +0.20(+5.71%)
Oct 03, 2017 3.750 3.750 3.210 3.500 11,211 +0.00(+0.00%)
Oct 02, 2017 3.400 3.500 3.300 3.500 9,784 -0.20(-5.41%)
Sep 29, 2017 3.550 3.750 3.470 3.700 23,045 +0.20(+5.71%)
Sep 28, 2017 3.700 3.725 3.400 3.500 6,610 -0.25(-6.67%)
Sep 27, 2017 3.550 3.750 3.527 3.750 5,670 -0.20(-5.06%)
Sep 26, 2017 3.600 3.950 3.500 3.950 11,496 +0.20(+5.33%)
Sep 25, 2017 3.650 3.800 3.650 3.750 8,593 -0.15(-3.85%)
Sep 22, 2017 3.750 3.900 3.650 3.900 5,312 -0.05(-1.27%)
Sep 21, 2017 3.750 3.950 3.700 3.950 4,046 +0.20(+5.33%)
Sep 20, 2017 3.510 3.800 3.500 3.750 4,866 -0.05(-1.32%)
Sep 19, 2017 3.750 3.800 3.550 3.800 14,373 +0.20(+5.56%)
Sep 18, 2017 3.850 3.850 3.350 3.600 16,023 -0.65(-15.29%)
Sep 15, 2017 3.200 4.250 2.950 4.250 25,136 +1.00(+30.77%)
Sep 14, 2017 3.000 3.250 2.900 3.250 7,144 +0.30(+10.17%)
Sep 13, 2017 2.950 3.200 2.800 2.950 6,816 +0.08(+2.61%)
Sep 12, 2017 2.950 2.975 2.875 2.875 4,547 -0.23(-7.26%)
Sep 11, 2017 3.050 3.100 2.850 3.100 5,964 -0.05(-1.59%)
Sep 08, 2017 3.000 3.200 3.000 3.150 10,677 -0.10(-3.08%)
Sep 07, 2017 3.050 3.250 3.050 3.250 6,965 +0.05(+1.56%)
Sep 06, 2017 3.200 3.200 2.850 3.200 7,421 +0.15(+4.92%)
Sep 05, 2017 3.400 3.400 2.875 3.050 4,526 -0.40(-11.59%)
Sep 01, 2017 3.450 3.450 3.450 3.450 851 -0.10(-2.82%)
Aug 31, 2017 3.463 3.650 3.115 3.550 5,885 +0.00(+0.00%)
Aug 30, 2017 3.950 3.950 3.450 3.550 6,674 -0.45(-11.25%)
Aug 29, 2017 3.900 4.000 3.500 4.000 6,627 +0.10(+2.56%)
Aug 28, 2017 4.005 4.005 3.850 3.900 8,984 -0.25(-6.02%)
Aug 25, 2017 4.240 4.240 4.000 4.150 1,885 +0.05(+1.22%)
Aug 24, 2017 4.100 4.100 4.100 4.100 1,423 -0.05(-1.20%)
Aug 23, 2017 4.105 4.150 4.050 4.150 4,448 -0.05(-1.19%)
Aug 21, 2017 4.200 4.200 4.200 102 -0.05(-1.18%)
Aug 18, 2017 4.100 4.400 4.060 4.250 7,095 -0.15(-3.41%)
Aug 17, 2017 4.750 4.750 4.050 4.400 14,520 -0.40(-8.33%)
Aug 16, 2017 4.050 4.800 4.050 4.800 3,015 +0.30(+6.67%)
Aug 15, 2017 4.300 4.500 4.300 4.500 995 +0.25(+5.88%)
Aug 14, 2017 4.300 5.000 3.750 4.250 12,198 -0.05(-1.16%)
Aug 11, 2017 4.450 4.450 3.905 4.300 9,243 +0.30(+7.50%)
Aug 10, 2017 3.950 4.000 3.860 4.000 13,965 +0.10(+2.56%)
Aug 09, 2017 3.650 3.936 3.555 3.900 13,577 +0.15(+4.00%)
Aug 08, 2017 3.650 3.750 3.450 3.750 7,819 +0.35(+10.29%)
Aug 07, 2017 3.400 3.400 3.160 3.400 3,575 +0.15(+4.62%)
Aug 04, 2017 3.650 3.150 3.250 7,932 -0.40(-10.96%)
Aug 03, 2017 3.650 3.650 3.300 3.650 6,753 +0.15(+4.29%)
Aug 02, 2017 3.650 3.750 3.375 3.500 5,883 -0.20(-5.41%)
Aug 01, 2017 3.650 3.750 3.650 3.700 3,573 +0.00(+0.00%)
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%)
May 01, 2017 2.350 2.350 2.000 2.250 21,504 -0.10(-4.26%)
Apr 28, 2017 2.150 2.350 2.000 2.350 102,559 +0.25(+11.90%)
Apr 27, 2017 2.240 2.240 2.100 2.100 7,252 -0.15(-6.67%)
Apr 26, 2017 2.275 2.275 2.150 2.250 41,743 +0.05(+2.27%)
Apr 25, 2017 2.250 2.350 2.200 2.200 32,830 -0.15(-6.38%)
Apr 24, 2017 2.350 2.400 2.300 2.350 2,657 +0.00(+0.00%)
Apr 21, 2017 2.400 2.455 2.350 2.350 23,795 -0.05(-2.08%)
Apr 20, 2017 2.400 2.550 2.400 2.400 13,037 -0.02(-1.03%)
Apr 19, 2017 2.350 2.445 2.350 2.425 10,344 +0.12(+5.43%)
Apr 18, 2017 2.400 2.450 2.300 2.300 12,914 -0.10(-4.17%)
Apr 17, 2017 2.400 2.600 2.400 2.400 9,196 -0.05(-2.04%)
Apr 13, 2017 2.600 2.600 2.205 2.450 54,361 -0.20(-7.55%)
Apr 12, 2017 2.600 2.850 2.500 2.650 78,955 +0.20(+8.16%)
Apr 11, 2017 2.800 2.800 2.400 2.450 32,187 -0.40(-14.04%)
Apr 10, 2017 2.750 2.850 2.450 2.850 22,323 +0.10(+3.64%)
Apr 07, 2017 2.750 3.100 2.300 2.750 251,954 -0.31(-9.98%)
Apr 06, 2017 2.600 4.000 2.600 3.055 937,547 +0.51(+19.80%)
Apr 05, 2017 2.500 2.600 2.500 2.550 11,010 +0.00(+0.00%)
Apr 04, 2017 2.600 2.600 2.500 2.550 10,529 -0.05(-1.92%)
Apr 03, 2017 2.700 2.850 2.450 2.600 47,447 -0.10(-3.70%)
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%)
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.