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

XCEL Brands (NQ: XELB )

0.6700 -0.0600 (-8.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 18, 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, 2021 1.380 1.390 1.330 1.340 63,091 -0.04(-2.90%)
Nov 29, 2021 1.390 1.410 1.350 1.380 20,928 +0.04(+2.94%)
Nov 26, 2021 1.380 1.410 1.341 1.341 41,993 -0.07(-4.92%)
Nov 24, 2021 1.380 1.440 1.350 1.410 47,151 +0.04(+2.92%)
Nov 23, 2021 1.360 1.380 1.350 1.370 33,082 +0.00(+0.00%)
Nov 22, 2021 1.380 1.440 1.340 1.370 71,867 -0.03(-2.14%)
Nov 19, 2021 1.420 1.487 1.380 1.400 64,960 -0.03(-2.10%)
Nov 18, 2021 1.380 1.445 1.360 1.430 96,765 +0.01(+0.70%)
Nov 17, 2021 1.470 1.480 1.345 1.420 212,824 -0.08(-5.33%)
Nov 16, 2021 1.630 1.630 1.441 1.500 492,141 +0.08(+5.63%)
Nov 15, 2021 1.350 1.540 1.350 1.420 431,061 +0.07(+5.19%)
Nov 12, 2021 1.360 1.420 1.310 1.350 220,187 -0.10(-6.90%)
Nov 11, 2021 1.430 1.480 1.430 1.450 36,030 -0.01(-0.68%)
Nov 10, 2021 1.370 1.460 159,632 +0.06(+4.29%)
Nov 09, 2021 1.380 1.430 1.330 1.400 205,295 +0.01(+0.72%)
Nov 08, 2021 1.460 1.520 1.390 1.390 381,158 -0.12(-7.95%)
Nov 05, 2021 1.670 1.680 1.420 1.510 820,435 -0.11(-6.79%)
Nov 04, 2021 1.980 2.040 1.530 1.620 3,182,707 -0.36(-18.18%)
Nov 03, 2021 1.770 2.110 1.720 1.980 5,138,431 +0.03(+1.54%)
Nov 02, 2021 1.410 2.250 1.410 1.950 28,969,412 +0.54(+38.30%)
Nov 01, 2021 1.370 1.440 1.410 1.410 45,501 +0.00(+0.00%)
Oct 29, 2021 1.370 1.516 1.350 1.410 59,141 +0.03(+2.17%)
Oct 28, 2021 1.350 1.450 1.330 1.380 164,447 +0.02(+1.47%)
Oct 27, 2021 1.340 1.377 1.320 1.360 54,969 +0.01(+0.74%)
Oct 26, 2021 1.340 1.350 273,695 +0.02(+1.50%)
Oct 25, 2021 1.310 1.370 1.310 1.330 27,729 +0.01(+0.76%)
Oct 22, 2021 1.350 1.364 1.310 1.320 78,830 -0.04(-2.94%)
Oct 21, 2021 1.350 1.415 1.350 1.360 90,264 -0.01(-0.73%)
Oct 20, 2021 1.360 1.430 1.300 1.370 100,682 +0.03(+2.24%)
Oct 19, 2021 1.390 1.419 1.331 1.340 36,714 -0.06(-4.29%)
Oct 18, 2021 1.300 1.440 1.293 1.400 401,707 +0.11(+8.53%)
Oct 15, 2021 1.330 1.330 1.290 1.290 37,765 -0.05(-3.73%)
Oct 14, 2021 1.330 1.350 1.290 1.340 31,335 +0.04(+3.08%)
Oct 13, 2021 1.300 1.319 1.280 1.300 28,666 +0.01(+0.78%)
Oct 12, 2021 1.280 1.320 1.260 1.290 22,177 -0.02(-1.53%)
Oct 11, 2021 1.340 1.352 1.280 1.310 46,487 +0.02(+1.55%)
Oct 08, 2021 1.440 1.445 1.200 1.290 60,747 -0.02(-1.53%)
Oct 07, 2021 1.310 1.385 1.310 1.310 48,028 -0.03(-2.24%)
Oct 06, 2021 1.410 1.464 1.220 1.340 145,662 -0.11(-7.59%)
Oct 05, 2021 1.510 1.510 1.410 1.450 35,965 -0.02(-1.36%)
Oct 04, 2021 1.470 1.500 1.460 1.470 42,219 -0.01(-0.68%)
Oct 01, 2021 1.500 1.510 1.420 1.480 40,285 -0.01(-0.67%)
Sep 30, 2021 1.630 1.632 1.430 1.490 146,976 -0.14(-8.59%)
Sep 29, 2021 1.630 1.680 1.620 1.630 9,439 -0.02(-1.21%)
Sep 28, 2021 1.650 1.700 1.620 1.650 17,904 +0.00(+0.00%)
Sep 27, 2021 1.680 1.700 1.610 1.650 80,390 -0.02(-0.90%)
Sep 24, 2021 1.632 1.690 1.630 1.665 26,738 -0.02(-1.48%)
Sep 23, 2021 1.630 1.700 1.620 1.690 36,576 +0.08(+4.97%)
Sep 22, 2021 1.630 1.640 1.590 1.610 14,239 -0.02(-1.23%)
Sep 21, 2021 1.660 1.660 1.520 1.630 55,406 -0.01(-0.61%)
Sep 20, 2021 1.690 1.700 1.570 1.640 45,601 -0.10(-5.75%)
Sep 17, 2021 1.700 1.740 1.650 1.740 28,095 +0.02(+1.16%)
Sep 16, 2021 1.740 1.750 1.630 1.720 39,157 +0.00(+0.00%)
Sep 15, 2021 1.670 1.740 1.610 1.720 225,909 +0.06(+3.61%)
Sep 14, 2021 1.680 1.700 1.650 1.660 29,635 -0.02(-1.19%)
Sep 13, 2021 1.730 1.730 1.660 1.680 35,385 -0.02(-1.18%)
Sep 10, 2021 1.700 1.750 1.660 1.700 44,770 +0.05(+3.03%)
Sep 09, 2021 1.650 1.700 1.630 1.650 67,128 -0.03(-1.79%)
Sep 08, 2021 1.720 1.740 1.660 1.680 49,752 -0.05(-2.89%)
Sep 07, 2021 1.760 1.800 1.726 1.730 33,062 -0.05(-2.80%)
Sep 03, 2021 1.810 1.810 1.750 1.780 43,534 -0.01(-0.56%)
Sep 02, 2021 1.810 1.850 1.785 1.790 30,828 -0.03(-1.65%)
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.