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

XCEL Brands (NQ: XELB )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Jun 30, 2021 2.640 3.115 2.640 2.990 1,868,489 +0.59(+24.58%)
Jun 29, 2021 2.340 2.400 2.253 2.400 71,269 +0.12(+5.26%)
Jun 28, 2021 2.360 2.400 2.245 2.280 54,841 -0.08(-3.39%)
Jun 25, 2021 2.340 2.400 2.250 2.360 186,255 -0.01(-0.42%)
Jun 24, 2021 2.260 2.370 2.220 2.370 43,887 +0.11(+4.87%)
Jun 23, 2021 2.240 2.300 2.180 2.260 43,581 +0.02(+0.89%)
Jun 22, 2021 2.330 2.330 2.160 2.240 42,491 -0.05(-2.18%)
Jun 21, 2021 2.210 2.300 2.150 2.290 102,136 +0.07(+3.15%)
Jun 18, 2021 2.140 2.286 2.140 2.220 155,621 +0.02(+0.91%)
Jun 17, 2021 2.190 2.240 2.100 2.200 133,451 -0.05(-2.22%)
Jun 16, 2021 2.130 2.260 2.040 2.250 301,768 +0.19(+9.22%)
Jun 15, 2021 2.280 2.350 1.960 2.060 903,681 -0.25(-10.82%)
Jun 14, 2021 2.480 2.548 2.250 2.310 228,990 -0.08(-3.35%)
Jun 11, 2021 2.540 2.550 2.340 2.390 104,503 -0.05(-2.05%)
Jun 10, 2021 2.430 2.510 2.410 2.440 35,601 -0.03(-1.21%)
Jun 09, 2021 2.400 2.530 2.311 2.470 97,442 +0.11(+4.66%)
Jun 08, 2021 2.450 2.600 2.310 2.360 224,309 -0.10(-4.07%)
Jun 07, 2021 2.380 2.510 2.380 2.460 26,764 +0.07(+2.93%)
Jun 04, 2021 2.440 2.460 2.310 2.390 68,541 -0.05(-2.05%)
Jun 03, 2021 2.420 2.490 2.360 2.440 63,745 -0.08(-2.98%)
Jun 02, 2021 2.540 2.590 2.360 2.515 193,726 -0.02(-0.98%)
Jun 01, 2021 2.780 2.800 2.490 2.540 248,435 -0.27(-9.61%)
May 28, 2021 2.700 2.940 2.620 2.810 142,617 +0.04(+1.44%)
May 27, 2021 2.730 2.770 2.620 2.770 227,963 +0.12(+4.53%)
May 26, 2021 2.600 2.730 2.490 2.650 66,708 +0.06(+2.31%)
May 25, 2021 2.740 2.780 2.470 2.590 264,521 -0.15(-5.47%)
May 24, 2021 2.430 2.740 2.350 2.740 393,334 +0.36(+15.13%)
May 21, 2021 2.410 2.430 2.280 2.380 117,114 -0.03(-1.24%)
May 20, 2021 2.360 2.450 2.290 2.410 174,000 +0.06(+2.55%)
May 19, 2021 2.050 2.420 2.050 2.350 344,393 +0.27(+12.98%)
May 18, 2021 1.930 2.100 1.900 2.080 157,243 +0.09(+4.52%)
May 17, 2021 1.910 2.100 1.900 1.990 427,748 +0.08(+4.19%)
May 14, 2021 1.820 1.970 1.820 1.910 149,398 +0.09(+4.95%)
May 13, 2021 1.790 1.840 1.725 1.820 95,073 +0.03(+1.68%)
May 12, 2021 1.790 1.820 1.760 1.790 122,132 +0.00(+0.00%)
May 11, 2021 1.680 1.860 1.650 1.790 434,194 +0.02(+1.13%)
May 10, 2021 1.980 2.040 1.750 1.770 205,449 -0.13(-6.84%)
May 07, 2021 1.760 2.050 1.740 1.900 305,111 +0.11(+6.15%)
May 06, 2021 1.880 1.916 1.700 1.790 126,262 -0.06(-3.24%)
May 05, 2021 1.690 1.865 1.670 1.850 272,332 +0.18(+10.78%)
May 04, 2021 1.710 1.710 1.640 1.670 144,050 -0.09(-5.11%)
May 03, 2021 1.750 1.820 1.750 1.760 90,529 +0.01(+0.57%)
Apr 30, 2021 1.930 1.930 1.740 1.750 97,100 -0.17(-8.85%)
Apr 29, 2021 1.910 1.930 1.830 1.920 128,951 +0.04(+2.13%)
Apr 28, 2021 1.760 1.910 1.760 1.880 201,567 +0.10(+5.62%)
Apr 27, 2021 1.760 1.790 1.700 1.780 322,289 +0.00(+0.00%)
Apr 26, 2021 1.570 1.790 1.570 1.780 333,882 +0.22(+14.10%)
Apr 23, 2021 1.610 1.641 1.550 1.560 231,000 -0.08(-4.88%)
Apr 22, 2021 1.760 1.760 1.639 1.640 235,518 -0.13(-7.34%)
Apr 21, 2021 1.670 1.870 1.660 1.770 516,594 +0.07(+4.12%)
Apr 20, 2021 1.710 1.790 1.680 1.700 256,845 +0.05(+3.03%)
Apr 19, 2021 1.700 1.740 1.610 1.650 169,090 -0.09(-5.17%)
Apr 16, 2021 2.000 2.015 1.710 1.740 450,100 -0.26(-13.00%)
Apr 15, 2021 2.000 2.090 1.950 2.000 424,830 +0.04(+2.04%)
Apr 14, 2021 2.130 2.220 1.960 1.960 350,426 -0.29(-12.89%)
Apr 13, 2021 2.000 2.390 2.000 2.250 515,200 +0.20(+9.76%)
Apr 12, 2021 2.230 2.280 2.040 2.050 275,310 -0.24(-10.48%)
Apr 09, 2021 2.270 2.478 2.260 2.290 533,900 +0.06(+2.69%)
Apr 08, 2021 2.360 2.450 2.230 2.230 461,729 -0.18(-7.47%)
Apr 07, 2021 2.690 2.690 2.310 2.410 1,076,763 -0.39(-13.93%)
Apr 06, 2021 2.830 2.850 2.520 2.800 4,925,984 -0.18(-6.04%)
Apr 05, 2021 2.120 4.150 2.120 2.980 129,052,272 +1.05(+54.40%)
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.