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

XCEL Brands (NQ: XELB )

0.6858 -0.0242 (-3.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 2018 2.150 2.150 2.150 0 -0.05(-2.27%)
Aug 30, 2018 2.300 2.300 2.131 2.200 27,453 -0.10(-4.35%)
Aug 29, 2018 2.300 2.400 2.175 2.300 23,821 -0.05(-2.13%)
Aug 28, 2018 2.400 2.450 2.310 2.350 13,823 -0.15(-6.00%)
Aug 27, 2018 2.600 2.600 2.500 2.500 6,638 -0.10(-3.85%)
Aug 24, 2018 2.500 2.600 2.460 2.600 9,400 +0.00(+0.00%)
Aug 23, 2018 2.600 2.600 2.585 2.600 1,060 +0.00(+0.00%)
Aug 22, 2018 2.530 2.600 2.400 2.600 13,278 +0.10(+4.00%)
Aug 21, 2018 2.550 2.600 2.500 2.500 6,326 -0.10(-3.85%)
Aug 20, 2018 2.500 2.600 2.405 2.600 13,305 +0.10(+4.00%)
Aug 17, 2018 2.400 2.500 2.365 2.500 3,300 +0.15(+6.38%)
Aug 16, 2018 2.400 2.400 2.221 2.350 28,749 -0.10(-4.08%)
Aug 15, 2018 2.478 2.478 2.450 2.450 2,354 -0.05(-2.00%)
Aug 14, 2018 2.565 2.600 2.495 2.500 10,152 -0.15(-5.66%)
Aug 13, 2018 2.650 2.650 2.645 2.650 2,236 +0.00(+0.00%)
Aug 10, 2018 2.600 2.700 2.410 2.650 19,900 +0.00(+0.00%)
Aug 09, 2018 2.600 2.750 2.538 2.650 22,163 +0.00(+0.00%)
Aug 08, 2018 2.575 2.650 2.573 2.650 1,960 +0.05(+1.92%)
Aug 07, 2018 2.535 2.600 2.535 2.600 2,549 +0.15(+6.12%)
Aug 06, 2018 2.500 2.500 2.400 2.450 214,304 -0.15(-5.77%)
Aug 03, 2018 2.260 2.600 2.200 2.600 18,800 +0.15(+6.12%)
Aug 02, 2018 2.522 2.522 2.350 2.450 16,766 -0.15(-5.77%)
Aug 01, 2018 2.700 2.700 2.500 2.600 11,286 -0.10(-3.70%)
Jul 31, 2018 2.700 2.700 2.650 2.700 2,230 +0.00(+0.00%)
Jul 30, 2018 2.750 2.750 2.650 2.700 2,502 -0.05(-1.82%)
Jul 27, 2018 2.710 2.750 2.505 2.750 9,300 +0.05(+1.85%)
Jul 26, 2018 2.750 2.750 2.650 2.700 4,649 -0.05(-1.82%)
Jul 25, 2018 2.840 2.840 2.700 2.750 9,600 +0.00(+0.00%)
Jul 24, 2018 2.890 2.890 2.750 2.750 4,238 +0.05(+1.85%)
Jul 23, 2018 2.685 2.700 2.622 2.700 3,312 +0.00(+0.00%)
Jul 20, 2018 2.744 2.790 2.605 2.700 12,772 +0.00(+0.00%)
Jul 19, 2018 2.800 2.800 2.650 2.700 2,388 -0.05(-1.82%)
Jul 18, 2018 2.800 2.900 2.650 2.750 27,902 -0.10(-3.51%)
Jul 17, 2018 2.800 2.850 2.800 2.850 3,594 +0.00(+0.00%)
Jul 16, 2018 2.900 2.900 2.840 2.850 4,960 -0.10(-3.39%)
Jul 13, 2018 2.790 2.950 2.768 2.950 15,796 +0.20(+7.27%)
Jul 12, 2018 2.663 2.750 2.663 2.750 2,539 +0.00(+0.00%)
Jul 11, 2018 2.790 2.795 2.655 2.750 7,940 +0.00(+0.00%)
Jul 10, 2018 2.655 2.750 2.550 2.750 20,515 +0.10(+3.77%)
Jul 09, 2018 2.550 2.650 2.505 2.650 28,019 +0.05(+1.92%)
Jul 06, 2018 2.510 2.600 2.500 2.600 14,475 +0.10(+4.00%)
Jul 05, 2018 2.450 2.550 2.410 2.500 17,967 +0.00(+0.00%)
Jul 03, 2018 2.500 2.500 2.500 0 +0.20(+8.70%)
Jul 02, 2018 2.200 2.345 2.100 2.300 25,272 -0.05(-2.13%)
Jun 29, 2018 2.250 2.390 2.250 2.350 25,551 +0.10(+4.44%)
Jun 28, 2018 2.500 2.500 1.800 2.250 238,373 -0.25(-10.00%)
Jun 27, 2018 2.500 2.650 2.200 2.500 22,805 +0.05(+2.04%)
Jun 26, 2018 2.250 2.500 2.200 2.450 51,944 +0.20(+8.89%)
Jun 25, 2018 2.300 2.350 2.233 2.250 27,516 +0.00(+0.00%)
Jun 22, 2018 2.250 2.250 2.149 2.250 19,995 +0.00(+0.00%)
Jun 21, 2018 2.450 2.450 2.200 2.250 44,124 -0.15(-6.25%)
Jun 20, 2018 2.450 2.514 2.400 2.400 19,628 -0.10(-4.00%)
Jun 19, 2018 2.550 2.550 2.455 2.500 4,261 -0.05(-1.96%)
Jun 18, 2018 2.650 2.650 2.500 2.550 9,086 -0.10(-3.77%)
Jun 15, 2018 2.650 2.600 2.650 4,005 +0.05(+1.92%)
Jun 14, 2018 2.795 2.795 2.600 2.600 10,188 -0.15(-5.45%)
Jun 13, 2018 2.825 2.845 2.750 2.750 4,670 -0.10(-3.34%)
Jun 12, 2018 2.845 2.845 2.845 2.845 1,196 -0.05(-1.90%)
Jun 11, 2018 2.900 2.979 2.800 2.900 10,436 +0.00(+0.00%)
Jun 08, 2018 2.950 2.950 2.900 2.900 12,555 -0.05(-1.69%)
Jun 07, 2018 2.850 2.950 2.850 2.950 22,822 +0.15(+5.36%)
Jun 06, 2018 2.950 3.000 2.800 2.800 280,508 -0.30(-9.68%)
Jun 05, 2018 3.000 3.100 2.850 3.100 3,066 +0.30(+10.71%)
Jun 04, 2018 2.850 2.850 2.700 2.800 2,108 -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.