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 (%)
Dec 31, 2019 1.470 1.570 1.460 1.500 32,600 +0.00(+0.00%)
Dec 30, 2019 1.440 1.560 1.408 1.500 94,661 -0.10(-6.25%)
Dec 27, 2019 1.610 1.620 1.535 1.600 4,300 -0.01(-0.62%)
Dec 26, 2019 1.590 1.610 1.590 1.610 2,417 -0.01(-0.49%)
Dec 24, 2019 1.622 1.622 1.606 1.618 3,300 +0.05(+3.06%)
Dec 23, 2019 1.590 1.640 1.510 1.570 21,555 -0.03(-1.88%)
Dec 20, 2019 1.630 1.658 1.600 1.600 3,300 -0.07(-4.19%)
Dec 19, 2019 1.680 1.680 1.600 1.670 21,110 +0.01(+0.60%)
Dec 18, 2019 1.660 1.690 1.615 1.660 5,652 +0.02(+1.22%)
Dec 17, 2019 1.610 1.700 1.571 1.640 16,502 +0.04(+2.50%)
Dec 16, 2019 1.620 1.730 1.600 1.600 16,187 -0.02(-1.23%)
Dec 13, 2019 1.750 1.830 1.550 1.620 111,300 -0.13(-7.43%)
Dec 12, 2019 1.440 1.780 1.432 1.750 176,921 +0.31(+21.53%)
Dec 11, 2019 1.370 1.440 1.340 1.440 37,774 +0.11(+8.27%)
Dec 10, 2019 1.370 1.370 1.326 1.330 12,840 -0.01(-0.75%)
Dec 09, 2019 1.340 1.360 1.330 1.340 11,617 +0.00(+0.00%)
Dec 06, 2019 1.340 1.380 1.340 1.340 11,400 -0.01(-0.59%)
Dec 05, 2019 1.360 1.382 1.348 1.348 4,964 +0.01(+0.60%)
Dec 04, 2019 1.340 1.355 1.330 1.340 17,748 -0.05(-3.60%)
Dec 03, 2019 1.380 1.390 1.330 1.390 19,910 +0.05(+4.01%)
Dec 02, 2019 1.445 1.490 1.314 1.336 63,048 -0.11(-7.83%)
Nov 29, 2019 1.400 1.485 1.400 1.450 5,300 +0.01(+0.69%)
Nov 27, 2019 1.410 1.480 1.351 1.440 13,400 +0.06(+4.35%)
Nov 26, 2019 1.470 1.470 1.360 1.380 40,933 -0.07(-4.83%)
Nov 25, 2019 1.470 1.479 1.450 1.450 4,564 -0.02(-1.36%)
Nov 22, 2019 1.480 1.505 1.470 1.470 13,900 -0.01(-0.68%)
Nov 21, 2019 1.450 1.490 1.450 1.480 24,601 +0.02(+1.37%)
Nov 20, 2019 1.460 1.500 1.450 1.460 16,996 -0.03(-2.01%)
Nov 19, 2019 1.480 1.490 1.450 1.490 48,234 -0.01(-0.67%)
Nov 18, 2019 1.660 1.660 1.470 1.500 64,192 -0.11(-6.83%)
Nov 15, 2019 1.520 1.610 1.510 1.610 87,900 +0.08(+5.23%)
Nov 14, 2019 1.660 1.660 1.370 1.530 168,082 -0.21(-12.07%)
Nov 13, 2019 1.750 1.780 1.680 1.740 134,250 +0.02(+1.16%)
Nov 12, 2019 1.670 1.720 1.670 1.720 24,685 +0.05(+2.99%)
Nov 11, 2019 1.700 1.700 1.600 1.670 29,537 -0.07(-4.02%)
Nov 08, 2019 1.770 1.770 1.730 1.740 5,100 -0.01(-0.57%)
Nov 07, 2019 1.790 1.790 1.700 1.750 41,701 -0.04(-2.17%)
Nov 06, 2019 1.820 1.875 1.730 1.789 33,059 -0.03(-1.71%)
Nov 05, 2019 1.760 1.940 1.760 1.820 60,122 +0.04(+2.25%)
Nov 04, 2019 1.740 1.800 1.730 1.780 60,146 +0.04(+2.30%)
Nov 01, 2019 1.740 1.765 1.730 1.740 30,700 +0.02(+1.16%)
Oct 31, 2019 1.740 1.765 1.715 1.720 22,408 +0.00(+0.00%)
Oct 30, 2019 1.690 1.720 1.688 1.720 16,787 +0.04(+2.38%)
Oct 29, 2019 1.680 1.700 1.680 1.680 6,249 +0.01(+0.60%)
Oct 28, 2019 1.700 1.725 1.650 1.670 30,280 -0.01(-0.60%)
Oct 25, 2019 1.710 1.710 1.679 1.680 3,800 -0.02(-1.18%)
Oct 24, 2019 1.700 1.720 1.670 1.700 12,736 +0.00(+0.00%)
Oct 23, 2019 1.700 1.710 1.650 1.700 10,819 +0.00(+0.00%)
Oct 22, 2019 1.680 1.700 1.619 1.700 20,175 +0.04(+2.41%)
Oct 21, 2019 1.580 1.660 1.580 1.660 42,345 +0.09(+5.73%)
Oct 18, 2019 1.530 1.610 1.530 1.570 12,000 +0.04(+2.61%)
Oct 17, 2019 1.590 1.590 1.520 1.530 49,345 -0.03(-1.92%)
Oct 16, 2019 1.620 1.620 1.540 1.560 52,761 -0.06(-3.70%)
Oct 15, 2019 1.660 1.672 1.620 1.620 24,200 -0.03(-1.82%)
Oct 14, 2019 1.680 1.700 1.650 1.650 28,186 -0.03(-1.79%)
Oct 11, 2019 1.720 1.840 1.680 1.680 15,200 -0.03(-1.75%)
Oct 10, 2019 1.800 1.950 1.710 1.710 153,256 -0.08(-4.47%)
Oct 09, 2019 1.810 1.830 1.720 1.790 21,493 -0.03(-1.65%)
Oct 08, 2019 1.780 1.860 1.650 1.820 104,722 +0.04(+2.25%)
Oct 07, 2019 1.810 1.900 1.770 1.780 34,158 -0.03(-1.66%)
Oct 04, 2019 1.680 1.850 1.680 1.810 60,600 +0.14(+8.38%)
Oct 03, 2019 1.680 1.712 1.610 1.670 69,320 -0.05(-2.91%)
Oct 02, 2019 1.750 1.843 1.700 1.720 89,752 -0.05(-2.82%)
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.