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

XCEL Brands (NQ: XELB )

0.7064 +0.0024 (+0.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 31, 2018 3.100 3.450 3.095 3.450 6,188 +0.25(+7.81%)
Jan 30, 2018 3.200 3.025 3.200 8,289 +0.15(+4.92%)
Jan 29, 2018 3.075 3.100 3.000 3.050 10,098 -0.05(-1.61%)
Jan 26, 2018 3.050 3.150 2.950 3.100 15,180 -0.05(-1.59%)
Jan 25, 2018 2.950 3.150 2.950 3.150 24,396 +0.15(+5.00%)
Jan 24, 2018 2.850 3.054 2.850 3.000 18,373 +0.05(+1.69%)
Jan 23, 2018 3.000 3.000 2.750 2.950 11,838 +0.05(+1.72%)
Jan 22, 2018 2.800 2.900 2.750 2.900 3,822 +0.10(+3.57%)
Jan 19, 2018 2.500 2.800 2.400 2.800 18,839 +0.40(+16.67%)
Jan 18, 2018 2.700 2.750 2.400 2.400 24,470 -0.30(-11.11%)
Jan 17, 2018 3.000 3.000 2.650 2.700 14,189 -0.25(-8.47%)
Jan 16, 2018 2.916 2.950 2.800 2.950 3,700 -0.15(-4.84%)
Jan 12, 2018 3.100 3.100 3.100 0 -0.15(-4.62%)
Jan 11, 2018 3.200 3.250 2.869 3.250 2,570 +0.05(+1.56%)
Jan 10, 2018 2.800 3.200 2.800 3.200 5,158 +0.35(+12.28%)
Jan 09, 2018 3.000 3.000 2.850 2.850 3,770 -0.17(-5.79%)
Jan 08, 2018 3.000 3.025 3.000 3.025 2,349 +0.02(+0.83%)
Jan 05, 2018 3.150 3.150 2.837 3.000 6,651 -0.25(-7.69%)
Jan 04, 2018 3.150 3.300 3.050 3.250 11,005 -0.10(-2.99%)
Jan 03, 2018 3.260 3.350 3.050 3.350 3,590 +0.05(+1.52%)
Jan 02, 2018 3.450 3.450 3.250 3.300 8,537 +0.00(+0.00%)
Dec 29, 2017 3.300 3.300 3.300 0 +0.05(+1.54%)
Dec 28, 2017 3.000 3.250 2.700 3.250 20,999 +0.20(+6.56%)
Dec 27, 2017 2.800 3.050 2.800 3.050 26,183 +0.20(+7.02%)
Dec 26, 2017 2.800 2.850 2.555 2.850 4,367 +0.05(+1.79%)
Dec 22, 2017 2.750 2.800 2.700 2.800 13,467 +0.05(+1.82%)
Dec 21, 2017 2.573 2.750 2.573 2.750 8,041 +0.00(+0.00%)
Dec 20, 2017 2.460 2.750 2.460 2.750 9,136 +0.10(+3.77%)
Dec 19, 2017 2.450 2.650 2.450 2.650 10,816 +0.20(+8.16%)
Dec 18, 2017 2.600 2.700 2.400 2.450 6,120 -0.15(-5.77%)
Dec 15, 2017 2.550 2.600 2.540 2.600 7,403 +0.05(+1.96%)
Dec 14, 2017 2.400 2.600 2.400 2.550 9,619 +0.05(+2.00%)
Dec 13, 2017 2.500 2.550 2.500 2.500 4,573 +0.10(+4.17%)
Dec 12, 2017 2.550 2.550 2.350 2.400 10,288 -0.25(-9.43%)
Dec 11, 2017 2.750 2.750 2.500 2.650 14,536 -0.01(-0.38%)
Dec 08, 2017 2.700 2.750 2.590 2.660 8,563 -0.04(-1.48%)
Dec 07, 2017 2.750 2.800 2.660 2.700 6,302 -0.10(-3.57%)
Dec 06, 2017 2.650 2.800 2.505 2.800 6,829 -0.20(-6.67%)
Dec 05, 2017 2.700 3.000 2.460 3.000 9,339 +0.25(+9.09%)
Dec 04, 2017 2.750 2.550 2.750 7,144 +0.20(+7.84%)
Dec 01, 2017 2.400 2.550 2.400 2.550 4,353 +0.00(+0.00%)
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%)
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.