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

XCEL Brands (NQ: XELB )

0.7202 +0.0076 (+1.07%)
Streaming Delayed Price Updated: 3:39 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, 2023 1.010 1.010 0.9300 0.9600 2,358 -0.09(-8.57%)
Nov 29, 2023 1.090 1.090 1.050 1.050 2,015 +0.00(+0.35%)
Nov 28, 2023 0.9700 1.046 0.9700 1.046 636 +0.05(+4.63%)
Nov 27, 2023 0.9300 1.080 0.9300 1.000 26,915 +0.06(+6.44%)
Nov 24, 2023 0.9300 0.9395 0.9300 0.9395 1,145 +0.01(+1.02%)
Nov 22, 2023 0.9494 0.9494 0.9001 0.9300 5,945 +0.05(+5.26%)
Nov 21, 2023 0.9300 0.9401 0.8800 0.8835 15,704 -0.10(-9.85%)
Nov 20, 2023 0.9300 1.045 0.9300 0.9800 36,683 +0.08(+8.89%)
Nov 17, 2023 0.9000 0.9000 0.8800 0.9000 1,848 -0.01(-1.10%)
Nov 16, 2023 0.9100 0.9100 0.8500 0.9100 16,732 +0.00(+0.03%)
Nov 15, 2023 0.9426 0.9426 0.9000 0.9097 4,574 -0.07(-7.08%)
Nov 14, 2023 0.8900 0.9790 0.8900 0.9790 1,184 +0.12(+13.84%)
Nov 13, 2023 0.8400 0.8600 0.8400 0.8600 835 -0.02(-2.27%)
Nov 10, 2023 0.8800 0.8800 0.8798 0.8800 5,913 -0.02(-2.22%)
Nov 09, 2023 0.8817 0.9000 0.8817 0.9000 6,005 +0.01(+1.16%)
Nov 08, 2023 0.8800 0.8897 0.8790 0.8897 6,319 +0.00(+0.42%)
Nov 07, 2023 0.8600 0.9505 0.8600 0.8860 30,028 +0.01(+0.68%)
Nov 06, 2023 0.8501 0.9000 0.8501 0.8800 4,409 +0.02(+2.09%)
Nov 03, 2023 0.8840 0.8840 0.8503 0.8620 26,795 -0.02(-2.48%)
Nov 02, 2023 0.9200 0.9600 0.8500 0.8839 59,280 -0.01(-0.80%)
Nov 01, 2023 0.9700 1.048 0.8900 0.8910 77,247 -0.10(-10.00%)
Oct 31, 2023 1.070 1.100 0.9792 0.9900 82,989 -0.05(-4.81%)
Oct 30, 2023 1.030 1.040 1.020 1.040 1,327 +0.01(+1.00%)
Oct 27, 2023 1.040 1.110 1.030 1.030 14,004 -0.00(-0.03%)
Oct 26, 2023 1.030 1.090 1.030 1.030 36,065 +0.00(+0.00%)
Oct 25, 2023 1.055 1.089 1.030 1.030 16,761 -0.01(-0.96%)
Oct 24, 2023 1.040 1.060 1.040 1.040 2,863 +0.00(+0.00%)
Oct 23, 2023 1.040 1.070 1.030 1.040 17,306 +0.01(+0.48%)
Oct 20, 2023 1.010 1.050 1.000 1.035 22,224 +0.01(+1.47%)
Oct 19, 2023 1.000 1.100 0.9400 1.020 668,595 -0.00(-0.01%)
Oct 18, 2023 1.030 1.030 1.020 1.020 1,590 -0.01(-0.96%)
Oct 17, 2023 1.040 1.050 0.9806 1.030 34,932 -0.01(-0.96%)
Oct 16, 2023 1.010 1.050 1.010 1.040 31,987 +0.02(+1.96%)
Oct 13, 2023 1.055 1.055 0.9300 1.020 26,695 +0.03(+3.03%)
Oct 12, 2023 0.9800 1.040 0.9300 0.9900 10,744 -0.02(-1.98%)
Oct 11, 2023 1.000 1.015 0.9800 1.010 41,678 -0.01(-0.98%)
Oct 10, 2023 1.023 1.048 1.000 1.020 25,564 +0.02(+2.00%)
Oct 09, 2023 1.000 1.020 0.9900 1.000 10,347 +0.00(+0.00%)
Oct 06, 2023 1.010 1.010 0.9900 1.000 30,870 -0.01(-0.99%)
Oct 05, 2023 1.095 1.095 1.010 1.010 12,440 -0.05(-4.72%)
Oct 04, 2023 1.060 1.087 1.000 1.060 12,340 -0.02(-1.85%)
Oct 03, 2023 1.110 1.110 0.9900 1.080 31,278 -0.01(-0.92%)
Oct 02, 2023 1.115 1.115 1.060 1.090 5,371 +0.04(+3.81%)
Sep 29, 2023 1.190 1.190 1.020 1.050 55,569 -0.15(-12.13%)
Sep 28, 2023 1.200 1.240 1.190 1.195 5,170 -0.00(-0.42%)
Sep 27, 2023 1.200 1.220 1.187 1.200 11,259 +0.00(+0.00%)
Sep 26, 2023 1.250 1.250 1.170 1.200 9,391 +0.02(+1.69%)
Sep 25, 2023 1.030 1.270 1.100 1.180 35,183 +0.12(+11.85%)
Sep 22, 2023 1.100 1.100 1.030 1.055 45,115 -0.05(-4.09%)
Sep 21, 2023 1.110 1.111 1.070 1.100 20,338 -0.02(-1.79%)
Sep 20, 2023 1.130 1.130 1.120 1.120 6,755 -0.05(-4.27%)
Sep 19, 2023 1.190 1.190 1.100 1.170 13,115 -0.01(-0.85%)
Sep 18, 2023 1.230 1.230 1.160 1.180 22,043 -0.06(-4.84%)
Sep 15, 2023 1.230 1.280 1.195 1.240 58,998 -0.02(-1.59%)
Sep 14, 2023 1.260 1.260 1.230 1.260 2,106 +0.00(+0.00%)
Sep 13, 2023 1.290 1.300 1.260 1.260 8,378 -0.02(-1.56%)
Sep 12, 2023 1.290 1.300 1.280 1.280 23,408 +0.04(+3.23%)
Sep 11, 2023 1.150 1.250 1.150 1.240 21,024 +0.02(+1.64%)
Sep 08, 2023 1.290 1.290 1.220 1.220 6,845 -0.02(-1.61%)
Sep 07, 2023 1.260 1.273 1.231 1.240 27,851 -0.04(-3.13%)
Sep 06, 2023 1.300 1.300 1.250 1.280 30,631 -0.03(-2.29%)
Sep 05, 2023 1.390 1.390 1.250 1.310 19,932 -0.04(-2.96%)
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.