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

XCEL Brands (NQ: XELB )

0.7210 +0.0084 (+1.18%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 14, 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 (%)
Nov 30, 2020 1.100 1.151 0.9800 0.9800 302,999 -0.14(-12.51%)
Nov 27, 2020 1.170 1.200 1.120 1.120 87,000 -0.06(-5.08%)
Nov 25, 2020 1.200 1.265 1.120 1.180 441,800 -0.11(-8.53%)
Nov 24, 2020 1.110 1.400 1.050 1.290 2,075,032 +0.22(+20.56%)
Nov 23, 2020 1.070 1.108 1.020 1.070 121,448 +0.00(+0.00%)
Nov 20, 2020 1.020 1.179 1.020 1.070 378,300 +0.05(+4.90%)
Nov 19, 2020 1.070 1.200 0.9400 1.020 371,107 -0.15(-12.82%)
Nov 18, 2020 0.9700 1.180 0.9700 1.170 405,112 +0.21(+21.71%)
Nov 17, 2020 0.9200 0.9700 0.9200 0.9613 71,815 +0.02(+2.27%)
Nov 16, 2020 0.9200 1.020 0.9200 0.9400 131,918 -0.01(-1.05%)
Nov 13, 2020 0.9900 0.9900 0.8851 0.9500 87,800 -0.07(-6.86%)
Nov 12, 2020 0.9700 1.040 0.9500 1.020 138,057 +0.06(+6.12%)
Nov 11, 2020 0.9401 0.9660 0.8500 0.9612 93,228 +0.02(+2.24%)
Nov 10, 2020 0.9100 0.9900 0.8998 0.9401 83,415 +0.01(+0.97%)
Nov 09, 2020 0.8950 0.9650 0.8800 0.9311 37,994 +0.02(+2.07%)
Nov 06, 2020 0.9100 0.9200 0.9100 0.9122 7,900 -0.04(-3.97%)
Nov 05, 2020 0.9100 0.9500 0.8818 0.9499 55,033 +0.08(+9.18%)
Nov 04, 2020 0.8300 0.8800 0.8300 0.8700 10,300 -0.02(-2.25%)
Nov 03, 2020 0.8400 0.9000 0.8200 0.8900 54,187 +0.05(+6.26%)
Nov 02, 2020 0.8720 0.8977 0.8000 0.8376 140,552 -0.05(-5.85%)
Oct 30, 2020 0.8804 0.9008 0.8720 0.8896 27,800 -0.01(-1.16%)
Oct 29, 2020 0.9000 0.9100 0.8700 0.9000 46,225 +0.01(+1.12%)
Oct 28, 2020 0.8800 0.8999 0.8550 0.8900 53,809 -0.01(-1.18%)
Oct 27, 2020 0.9100 0.9600 0.8900 0.9006 111,748 -0.02(-2.11%)
Oct 26, 2020 1.050 1.070 0.9100 0.9200 253,634 -0.16(-14.81%)
Oct 23, 2020 1.100 1.110 1.020 1.080 350,400 -0.02(-1.82%)
Oct 22, 2020 1.000 1.400 0.9000 1.100 5,443,214 +0.12(+12.24%)
Oct 21, 2020 0.9700 1.000 0.9000 0.9800 101,114 -0.02(-2.00%)
Oct 20, 2020 1.000 1.000 0.9200 1.000 75,940 +0.01(+0.93%)
Oct 19, 2020 0.9600 0.9979 0.8711 0.9908 241,248 +0.05(+4.85%)
Oct 16, 2020 0.9000 0.9600 0.8611 0.9450 369,800 +0.07(+8.48%)
Oct 15, 2020 0.8350 0.9150 0.8200 0.8711 415,529 +0.02(+2.47%)
Oct 14, 2020 0.9759 1.030 0.8200 0.8501 8,212,266 +0.07(+8.99%)
Oct 13, 2020 0.9200 0.9200 0.7500 0.7800 432,232 -0.18(-18.75%)
Oct 12, 2020 0.7900 1.040 0.7500 0.9600 1,374,402 +0.17(+21.70%)
Oct 09, 2020 0.7800 0.7888 0.7415 0.7888 77,000 +0.02(+2.71%)
Oct 08, 2020 0.7800 0.7900 0.7320 0.7680 42,247 +0.02(+2.39%)
Oct 07, 2020 0.7285 0.8099 0.7201 0.7501 75,736 +0.01(+1.36%)
Oct 06, 2020 0.7383 0.7800 0.7170 0.7400 22,383 -0.00(-0.07%)
Oct 05, 2020 0.7604 0.7863 0.7383 0.7405 21,646 -0.04(-5.54%)
Oct 02, 2020 0.7500 0.7900 0.6902 0.7839 15,300 +0.02(+3.13%)
Oct 01, 2020 0.7554 0.7700 0.7500 0.7601 14,055 -0.01(-0.78%)
Sep 30, 2020 0.7700 0.7830 0.7200 0.7661 57,246 +0.01(+0.80%)
Sep 29, 2020 0.7100 0.7638 0.7099 0.7600 29,569 +0.05(+7.04%)
Sep 28, 2020 0.6700 0.7400 0.6700 0.7100 40,390 +0.04(+6.13%)
Sep 25, 2020 0.6583 0.7157 0.6583 0.6690 38,000 +0.02(+2.45%)
Sep 24, 2020 0.6728 0.6890 0.6450 0.6530 49,448 -0.02(-2.54%)
Sep 23, 2020 0.7153 0.7179 0.6700 0.6700 52,856 -0.05(-6.56%)
Sep 22, 2020 0.7301 0.7581 0.7153 0.7170 16,831 -0.02(-2.41%)
Sep 21, 2020 0.7700 0.7717 0.7301 0.7347 39,203 -0.03(-3.48%)
Sep 18, 2020 0.7947 0.7947 0.7282 0.7612 130,900 +0.01(+1.49%)
Sep 17, 2020 0.6900 0.7600 0.6900 0.7500 203,968 +0.06(+8.70%)
Sep 16, 2020 0.7200 0.7250 0.6801 0.6900 47,337 -0.03(-4.70%)
Sep 15, 2020 0.6800 0.7279 0.6800 0.7240 90,740 +0.04(+6.44%)
Sep 14, 2020 0.7357 0.7399 0.6800 0.6802 61,779 -0.05(-6.39%)
Sep 11, 2020 0.7502 0.7514 0.7011 0.7266 43,300 -0.02(-3.13%)
Sep 10, 2020 0.7649 0.7650 0.7501 0.7501 16,164 +0.00(+0.01%)
Sep 09, 2020 0.7591 0.7650 0.7500 0.7500 17,114 -0.01(-1.32%)
Sep 08, 2020 0.7221 0.7700 0.7221 0.7600 30,759 -0.00(-0.04%)
Sep 04, 2020 0.7610 0.7799 0.7561 0.7603 35,500 +0.00(+0.54%)
Sep 03, 2020 0.7340 0.7899 0.7340 0.7562 27,358 -0.02(-3.05%)
Sep 02, 2020 0.8032 0.8068 0.7100 0.7800 79,551 -0.04(-4.87%)
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.