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

XCEL Brands (NQ: XELB )

0.7550 +0.0450 (+6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 5.200 5.200 4.770 5.030 14,543 -0.29(-5.45%)
Jun 29, 2016 5.150 5.370 4.660 5.320 15,498 +0.20(+3.91%)
Jun 28, 2016 5.100 5.300 5.100 5.120 3,972 +0.03(+0.59%)
Jun 27, 2016 5.298 5.298 5.090 5.090 1,705 -0.28(-5.21%)
Jun 24, 2016 5.260 5.500 5.260 5.370 7,674 -0.23(-4.11%)
Jun 23, 2016 5.340 5.700 5.340 5.600 7,485 -0.13(-2.27%)
Jun 22, 2016 5.500 5.730 5.500 5.730 267 +0.32(+5.91%)
Jun 21, 2016 5.445 5.445 5.410 5.410 400 +0.02(+0.37%)
Jun 17, 2016 5.430 5.390 5.390 5.390 65,200 -0.02(-0.37%)
Jun 16, 2016 5.228 6.100 4.910 5.410 16,736 +0.25(+4.84%)
Jun 15, 2016 5.000 5.220 5.000 5.160 5,882 +0.25(+5.09%)
Jun 14, 2016 5.070 5.130 4.910 4.910 5,041 -0.04(-0.81%)
Jun 13, 2016 5.180 5.270 4.910 4.950 6,024 +0.01(+0.20%)
Jun 10, 2016 5.470 5.470 4.930 4.940 4,815 +0.32(+6.93%)
Jun 09, 2016 5.250 5.250 4.600 4.620 4,012 -0.50(-9.77%)
Jun 08, 2016 5.120 5.120 5.120 5.120 100 -0.14(-2.66%)
Jun 07, 2016 5.750 5.750 5.200 5.260 7,908 -0.49(-8.52%)
Jun 06, 2016 5.840 5.934 5.750 5.750 8,056 -0.28(-4.64%)
Jun 03, 2016 5.940 6.180 5.800 6.030 36,187 -0.07(-1.15%)
Jun 02, 2016 5.900 6.100 5.900 6.100 284 +0.30(+5.17%)
Jun 01, 2016 6.360 6.360 5.800 5.800 4,776 -0.20(-3.33%)
May 31, 2016 5.930 6.000 5.850 6.000 8,433 +0.08(+1.35%)
May 27, 2016 6.220 5.920 5.920 5.920 18,600 -0.31(-4.98%)
May 26, 2016 6.030 6.250 5.850 6.230 4,131 -0.04(-0.64%)
May 25, 2016 6.000 6.270 6.000 6.270 765 -0.03(-0.48%)
May 24, 2016 6.400 6.750 6.250 6.300 2,360 +0.00(+0.00%)
May 23, 2016 6.300 6.300 6.300 6.300 100 +0.12(+1.94%)
May 20, 2016 6.220 6.250 5.900 6.180 5,399 -0.02(-0.32%)
May 18, 2016 5.960 6.200 6.200 6.200 60 +0.20(+3.33%)
May 17, 2016 6.000 6.000 6.000 6.000 768 -0.20(-3.22%)
May 13, 2016 6.150 6.200 6.200 6.200 200 +0.05(+0.81%)
May 12, 2016 5.955 6.150 5.955 6.150 4,100 +0.02(+0.33%)
May 11, 2016 6.010 6.200 6.000 6.130 1,700 -0.06(-0.97%)
May 10, 2016 5.890 6.450 5.890 6.190 19,177 +0.09(+1.48%)
May 09, 2016 6.000 6.580 5.960 6.100 25,014 +0.10(+1.67%)
May 06, 2016 6.000 6.000 6.000 6.000 401 +0.01(+0.17%)
May 05, 2016 5.990 5.990 5.990 5.990 100 -0.05(-0.83%)
May 04, 2016 6.000 6.050 5.800 6.040 1,662 +0.04(+0.67%)
May 03, 2016 6.030 6.030 6.000 6.000 1,300 +0.12(+2.04%)
May 02, 2016 6.050 6.050 5.880 5.880 12,366 -0.03(-0.51%)
Apr 29, 2016 5.910 5.910 5.910 5.910 100 -0.13(-2.15%)
Apr 28, 2016 6.000 6.060 5.990 6.040 12,182 +0.04(+0.67%)
Apr 27, 2016 5.915 6.050 5.915 6.000 500 +0.00(+0.00%)
Apr 26, 2016 5.915 6.043 5.915 6.000 1,302 +0.12(+2.04%)
Apr 25, 2016 5.880 5.880 5.880 5.880 1,823 -0.21(-3.45%)
Apr 20, 2016 6.150 6.090 6.090 6.090 3,100 +0.00(+0.00%)
Apr 19, 2016 6.090 6.190 6.080 6.090 2,177 +0.10(+1.67%)
Apr 18, 2016 6.039 6.200 5.800 5.990 19,200 -0.20(-3.23%)
Apr 15, 2016 6.290 6.300 6.100 6.190 3,830 +0.01(+0.18%)
Apr 14, 2016 5.840 6.300 5.840 6.179 11,150 -0.01(-0.18%)
Apr 13, 2016 6.060 6.300 5.855 6.190 4,721 +0.20(+3.34%)
Apr 11, 2016 6.063 5.990 5.990 5.990 45 -0.01(-0.17%)
Apr 08, 2016 5.587 6.000 5.540 6.000 11,331 +0.01(+0.17%)
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.