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 (%)
Dec 31, 2021 1.120 1.130 1.080 1.090 50,621 -0.05(-4.39%)
Dec 30, 2021 1.110 1.140 1.080 1.140 47,354 +0.05(+4.59%)
Dec 29, 2021 1.050 1.100 1.030 1.090 45,701 +0.03(+2.83%)
Dec 28, 2021 1.190 1.200 0.9494 1.060 296,979 -0.05(-4.50%)
Dec 27, 2021 1.170 1.190 1.098 1.110 298,614 -0.09(-7.48%)
Dec 23, 2021 1.230 1.279 1.180 1.200 18,439 -0.02(-1.66%)
Dec 22, 2021 1.220 1.350 1.200 1.220 70,080 -0.01(-0.81%)
Dec 21, 2021 1.180 1.260 1.180 1.230 41,193 +0.07(+6.03%)
Dec 20, 2021 1.160 1.210 1.150 1.160 28,939 -0.03(-2.52%)
Dec 17, 2021 1.170 1.230 1.170 1.190 26,135 -0.03(-2.46%)
Dec 16, 2021 1.180 1.237 1.180 1.220 13,501 +0.04(+3.39%)
Dec 15, 2021 1.200 1.260 1.150 1.180 62,906 -0.03(-2.48%)
Dec 14, 2021 1.210 1.260 1.200 1.210 24,303 -0.02(-1.63%)
Dec 13, 2021 1.260 1.320 1.225 1.230 26,195 -0.04(-3.15%)
Dec 10, 2021 1.270 1.320 1.260 1.270 17,027 -0.02(-1.55%)
Dec 09, 2021 1.280 1.320 1.280 1.290 6,478 -0.01(-0.77%)
Dec 08, 2021 1.290 1.380 1.280 1.300 18,793 -0.02(-1.52%)
Dec 07, 2021 1.230 1.347 1.220 1.320 50,155 +0.11(+9.09%)
Dec 06, 2021 1.250 1.250 1.130 1.210 101,002 +0.00(+0.00%)
Dec 03, 2021 1.260 1.290 1.210 1.210 98,671 -0.07(-5.47%)
Dec 02, 2021 1.320 1.330 1.270 1.280 60,871 -0.04(-3.03%)
Dec 01, 2021 1.360 1.360 1.310 1.320 45,322 -0.02(-1.49%)
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%)
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.