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 (%)
Aug 31, 2020 0.8382 0.8500 0.8021 0.8021 96,906 -0.03(-3.94%)
Aug 28, 2020 0.8000 0.8400 0.8000 0.8350 48,300 +0.01(+1.68%)
Aug 27, 2020 0.8106 0.8500 0.8000 0.8212 85,157 +0.01(+1.43%)
Aug 26, 2020 0.8303 0.8630 0.8000 0.8096 154,096 -0.03(-3.62%)
Aug 25, 2020 0.8200 0.8700 0.8200 0.8400 145,353 +0.01(+1.20%)
Aug 24, 2020 0.9300 0.9489 0.8222 0.8300 338,416 -0.17(-16.92%)
Aug 21, 2020 0.9400 1.000 0.8910 0.9990 531,100 -0.01(-1.09%)
Aug 20, 2020 1.050 1.270 0.8500 1.010 7,589,680 -0.25(-19.84%)
Aug 19, 2020 0.8200 0.8600 0.8100 1.260 1,230,709 +0.45(+55.56%)
Aug 18, 2020 0.9300 0.9300 0.7900 0.8100 170,347 -0.10(-11.42%)
Aug 17, 2020 0.8610 0.9685 0.8610 0.9144 167,757 +0.04(+5.10%)
Aug 14, 2020 0.8200 0.9000 0.8117 0.8700 62,800 +0.03(+3.57%)
Aug 13, 2020 0.8200 0.8600 0.8200 0.8400 35,669 +0.02(+2.75%)
Aug 12, 2020 0.8401 0.8799 0.8101 0.8175 57,932 -0.07(-8.15%)
Aug 11, 2020 0.8900 0.9000 0.8900 0.8900 34,656 -0.00(-0.01%)
Aug 10, 2020 0.8730 0.9000 0.8520 0.8901 89,601 +0.02(+2.13%)
Aug 07, 2020 0.8800 0.9000 0.8500 0.8715 52,400 -0.00(-0.39%)
Aug 06, 2020 0.8546 0.8820 0.8300 0.8749 52,554 +0.03(+4.09%)
Aug 05, 2020 0.8564 0.8600 0.8230 0.8405 34,288 -0.02(-2.27%)
Aug 04, 2020 0.8500 0.8900 0.8000 0.8600 60,849 +0.02(+2.39%)
Aug 03, 2020 0.8400 0.8403 0.8010 0.8399 23,402 -0.00(-0.05%)
Jul 31, 2020 0.8567 0.9300 0.8311 0.8403 32,400 +0.02(+1.82%)
Jul 30, 2020 0.8196 0.8310 0.8000 0.8253 44,529 +0.01(+0.65%)
Jul 29, 2020 0.8497 0.8497 0.8000 0.8200 60,605 +0.01(+1.21%)
Jul 28, 2020 0.8100 0.8500 0.7866 0.8102 137,457 +0.01(+1.27%)
Jul 27, 2020 0.8700 0.8700 0.7800 0.8000 57,493 -0.06(-6.98%)
Jul 24, 2020 0.8100 0.8600 0.8100 0.8600 21,500 +0.01(+1.18%)
Jul 23, 2020 0.8873 0.8899 0.8132 0.8500 65,863 -0.05(-5.43%)
Jul 22, 2020 0.8600 0.8999 0.8568 0.8988 47,486 -0.00(-0.14%)
Jul 21, 2020 0.8840 0.9200 0.8700 0.9001 101,024 +0.03(+3.46%)
Jul 20, 2020 0.9000 0.9000 0.8600 0.8700 65,765 +0.02(+2.36%)
Jul 17, 2020 0.8200 0.8499 0.8160 0.8499 57,100 +0.01(+1.18%)
Jul 16, 2020 0.8497 0.9500 0.7801 0.8400 441,598 +0.01(+1.20%)
Jul 15, 2020 0.8400 0.8400 0.7500 0.8300 132,633 +0.08(+10.67%)
Jul 14, 2020 0.7800 0.7900 0.7400 0.7500 23,286 -0.04(-4.94%)
Jul 13, 2020 0.8000 0.8000 0.7716 0.7890 23,652 +0.00(+0.13%)
Jul 10, 2020 0.7925 0.8000 0.7502 0.7880 107,600 -0.02(-2.84%)
Jul 09, 2020 0.8300 0.8400 0.8000 0.8110 36,519 -0.03(-3.45%)
Jul 08, 2020 0.8600 0.8600 0.8100 0.8400 44,039 -0.01(-1.18%)
Jul 07, 2020 0.8500 0.8700 0.8200 0.8500 63,176 -0.01(-1.16%)
Jul 06, 2020 0.9000 0.9000 0.8300 0.8600 73,693 -0.01(-0.67%)
Jul 02, 2020 0.9000 0.9000 0.8500 0.8658 65,400 -0.02(-2.72%)
Jul 01, 2020 0.8900 0.9100 0.8700 0.8900 80,038 -0.00(-0.11%)
Jun 30, 2020 0.8700 0.9199 0.8700 0.8910 109,456 +0.01(+1.12%)
Jun 29, 2020 0.8700 0.9471 0.8700 0.8811 71,704 -0.00(-0.29%)
Jun 26, 2020 0.9200 0.9489 0.8800 0.8837 71,900 -0.03(-2.89%)
Jun 25, 2020 0.9500 0.9600 0.8900 0.9100 115,231 -0.07(-7.61%)
Jun 24, 2020 1.080 1.080 0.8616 0.9850 287,256 -0.08(-7.08%)
Jun 23, 2020 1.100 1.150 1.060 1.060 249,261 -0.15(-12.40%)
Jun 22, 2020 1.020 1.270 1.000 1.210 1,465,657 +0.20(+19.80%)
Jun 19, 2020 1.050 1.050 0.9800 1.010 92,000 -0.03(-2.88%)
Jun 18, 2020 1.000 1.060 0.9900 1.040 124,784 +0.02(+1.96%)
Jun 17, 2020 1.150 1.150 1.020 1.020 174,063 -0.07(-6.42%)
Jun 16, 2020 1.050 1.180 1.030 1.090 595,268 +0.06(+5.83%)
Jun 15, 2020 1.000 1.130 0.9200 1.030 211,288 +0.01(+1.43%)
Jun 12, 2020 1.120 1.130 0.9800 1.016 153,500 -0.02(-2.36%)
Jun 11, 2020 1.220 1.240 1.000 1.040 412,013 -0.28(-21.21%)
Jun 10, 2020 1.380 1.410 1.140 1.320 1,417,854 -0.38(-22.35%)
Jun 09, 2020 0.9400 1.860 0.9100 1.700 4,185,540 +0.70(+70.00%)
Jun 08, 2020 0.9600 1.050 0.9500 1.000 354,780 +0.02(+1.53%)
Jun 05, 2020 0.8201 1.040 0.8201 0.9849 368,500 +0.14(+16.83%)
Jun 04, 2020 0.8800 0.9000 0.8031 0.8430 104,836 -0.03(-3.10%)
Jun 03, 2020 0.8400 0.8990 0.8400 0.8700 159,014 +0.04(+4.82%)
Jun 02, 2020 0.8000 0.8500 0.8000 0.8300 27,895 +0.03(+3.75%)
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.