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

XCEL Brands (NQ: XELB )

0.7330 -0.0474 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2021 1.370 1.516 1.350 1.410 59,141 +0.03(+2.17%)
Oct 28, 2021 1.350 1.450 1.330 1.380 164,447 +0.02(+1.47%)
Oct 27, 2021 1.340 1.377 1.320 1.360 54,969 +0.01(+0.74%)
Oct 26, 2021 1.340 1.350 273,695 +0.02(+1.50%)
Oct 25, 2021 1.310 1.370 1.310 1.330 27,729 +0.01(+0.76%)
Oct 22, 2021 1.350 1.364 1.310 1.320 78,830 -0.04(-2.94%)
Oct 21, 2021 1.350 1.415 1.350 1.360 90,264 -0.01(-0.73%)
Oct 20, 2021 1.360 1.430 1.300 1.370 100,682 +0.03(+2.24%)
Oct 19, 2021 1.390 1.419 1.331 1.340 36,714 -0.06(-4.29%)
Oct 18, 2021 1.300 1.440 1.293 1.400 401,707 +0.11(+8.53%)
Oct 15, 2021 1.330 1.330 1.290 1.290 37,765 -0.05(-3.73%)
Oct 14, 2021 1.330 1.350 1.290 1.340 31,335 +0.04(+3.08%)
Oct 13, 2021 1.300 1.319 1.280 1.300 28,666 +0.01(+0.78%)
Oct 12, 2021 1.280 1.320 1.260 1.290 22,177 -0.02(-1.53%)
Oct 11, 2021 1.340 1.352 1.280 1.310 46,487 +0.02(+1.55%)
Oct 08, 2021 1.440 1.445 1.200 1.290 60,747 -0.02(-1.53%)
Oct 07, 2021 1.310 1.385 1.310 1.310 48,028 -0.03(-2.24%)
Oct 06, 2021 1.410 1.464 1.220 1.340 145,662 -0.11(-7.59%)
Oct 05, 2021 1.510 1.510 1.410 1.450 35,965 -0.02(-1.36%)
Oct 04, 2021 1.470 1.500 1.460 1.470 42,219 -0.01(-0.68%)
Oct 01, 2021 1.500 1.510 1.420 1.480 40,285 -0.01(-0.67%)
Sep 30, 2021 1.630 1.632 1.430 1.490 146,976 -0.14(-8.59%)
Sep 29, 2021 1.630 1.680 1.620 1.630 9,439 -0.02(-1.21%)
Sep 28, 2021 1.650 1.700 1.620 1.650 17,904 +0.00(+0.00%)
Sep 27, 2021 1.680 1.700 1.610 1.650 80,390 -0.02(-0.90%)
Sep 24, 2021 1.632 1.690 1.630 1.665 26,738 -0.02(-1.48%)
Sep 23, 2021 1.630 1.700 1.620 1.690 36,576 +0.08(+4.97%)
Sep 22, 2021 1.630 1.640 1.590 1.610 14,239 -0.02(-1.23%)
Sep 21, 2021 1.660 1.660 1.520 1.630 55,406 -0.01(-0.61%)
Sep 20, 2021 1.690 1.700 1.570 1.640 45,601 -0.10(-5.75%)
Sep 17, 2021 1.700 1.740 1.650 1.740 28,095 +0.02(+1.16%)
Sep 16, 2021 1.740 1.750 1.630 1.720 39,157 +0.00(+0.00%)
Sep 15, 2021 1.670 1.740 1.610 1.720 225,909 +0.06(+3.61%)
Sep 14, 2021 1.680 1.700 1.650 1.660 29,635 -0.02(-1.19%)
Sep 13, 2021 1.730 1.730 1.660 1.680 35,385 -0.02(-1.18%)
Sep 10, 2021 1.700 1.750 1.660 1.700 44,770 +0.05(+3.03%)
Sep 09, 2021 1.650 1.700 1.630 1.650 67,128 -0.03(-1.79%)
Sep 08, 2021 1.720 1.740 1.660 1.680 49,752 -0.05(-2.89%)
Sep 07, 2021 1.760 1.800 1.726 1.730 33,062 -0.05(-2.80%)
Sep 03, 2021 1.810 1.810 1.750 1.780 43,534 -0.01(-0.56%)
Sep 02, 2021 1.810 1.850 1.785 1.790 30,828 -0.03(-1.65%)
Sep 01, 2021 1.850 1.865 1.820 1.820 18,507 -0.02(-1.09%)
Aug 31, 2021 1.870 1.900 1.810 1.840 21,583 -0.01(-0.54%)
Aug 30, 2021 1.790 1.885 1.740 1.850 57,012 +0.09(+5.11%)
Aug 27, 2021 1.660 1.770 1.650 1.760 50,805 +0.02(+1.15%)
Aug 26, 2021 1.740 1.780 1.710 1.740 18,062 +0.00(+0.00%)
Aug 25, 2021 1.790 1.814 1.740 1.740 50,363 -0.04(-2.25%)
Aug 24, 2021 1.720 1.790 1.710 1.780 44,796 +0.07(+4.09%)
Aug 23, 2021 1.570 1.749 1.570 1.710 139,910 +0.12(+7.55%)
Aug 20, 2021 1.600 1.680 1.570 1.590 100,596 +0.02(+1.27%)
Aug 19, 2021 1.670 1.700 1.560 1.570 57,893 -0.14(-8.19%)
Aug 18, 2021 1.670 1.730 1.628 1.710 43,762 +0.05(+3.01%)
Aug 17, 2021 1.720 1.790 1.570 1.660 143,889 -0.11(-6.21%)
Aug 16, 2021 1.900 1.940 1.750 1.770 150,366 -0.22(-11.06%)
Aug 13, 2021 2.100 2.200 1.800 1.990 626,221 -0.49(-19.60%)
Aug 12, 2021 2.390 2.650 2.316 2.475 326,517 +0.10(+3.99%)
Aug 11, 2021 2.400 2.400 2.300 2.380 124,589 +0.01(+0.42%)
Aug 10, 2021 2.312 2.400 2.312 2.370 40,397 +0.01(+0.42%)
Aug 09, 2021 2.330 2.380 2.271 2.360 38,942 +0.06(+2.61%)
Aug 06, 2021 2.270 2.340 2.250 2.300 72,114 +0.02(+0.88%)
Aug 05, 2021 2.300 2.400 2.220 2.280 87,264 +0.03(+1.33%)
Aug 04, 2021 2.370 2.400 2.250 2.250 59,449 -0.12(-5.06%)
Aug 03, 2021 2.400 2.420 2.330 2.370 111,943 -0.02(-0.84%)
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.