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 (%)
Sep 30, 2016 4.840 5.290 4.840 4.990 17,856 +0.15(+3.10%)
Sep 29, 2016 4.360 4.840 4.150 4.840 29,017 +0.48(+11.01%)
Sep 28, 2016 4.430 4.430 4.325 4.360 5,906 -0.08(-1.80%)
Sep 27, 2016 4.180 4.440 4.180 4.440 4,032 +0.10(+2.30%)
Sep 26, 2016 4.480 4.480 4.210 4.340 5,963 -0.13(-2.91%)
Sep 23, 2016 4.400 4.490 4.300 4.470 7,241 +0.11(+2.52%)
Sep 22, 2016 4.250 4.440 4.240 4.360 5,907 +0.17(+4.06%)
Sep 21, 2016 4.200 4.200 4.190 4.190 1,661 +0.09(+2.20%)
Sep 20, 2016 4.010 4.220 4.000 4.100 16,711 -0.25(-5.75%)
Sep 19, 2016 4.590 4.620 4.050 4.350 11,428 -0.13(-2.90%)
Sep 16, 2016 4.900 4.960 4.480 4.480 48,798 -0.55(-10.93%)
Sep 15, 2016 5.000 5.030 4.900 5.030 8,279 +0.03(+0.60%)
Sep 14, 2016 4.960 5.000 4.820 5.000 38,167 +0.02(+0.40%)
Sep 13, 2016 4.860 4.990 4.850 4.980 9,320 +0.08(+1.63%)
Sep 12, 2016 4.950 4.990 4.590 4.900 12,817 -0.10(-2.00%)
Sep 09, 2016 4.740 5.000 4.740 5.000 1,536 +0.06(+1.21%)
Sep 08, 2016 4.850 4.940 4.725 4.940 8,813 +0.11(+2.28%)
Sep 07, 2016 4.900 4.980 4.650 4.830 24,365 -0.01(-0.21%)
Sep 06, 2016 4.770 4.980 4.750 4.840 24,677 +0.07(+1.47%)
Sep 02, 2016 4.900 4.770 4.770 4.770 2,900 -0.05(-1.04%)
Sep 01, 2016 4.930 4.930 4.820 4.820 1,701 -0.14(-2.82%)
Aug 31, 2016 5.000 5.020 4.870 4.960 17,417 -0.13(-2.55%)
Aug 30, 2016 5.110 5.210 5.040 5.090 23,816 -0.05(-0.97%)
Aug 29, 2016 5.120 5.170 5.075 5.140 4,690 +0.04(+0.78%)
Aug 26, 2016 5.020 5.100 5.020 5.100 764 +0.02(+0.39%)
Aug 25, 2016 5.100 5.100 5.080 5.080 707 +0.05(+0.99%)
Aug 24, 2016 5.030 5.030 5.030 5.030 6,835 +0.00(+0.00%)
Aug 23, 2016 5.080 5.120 5.000 5.030 1,407 -0.08(-1.57%)
Aug 22, 2016 5.000 5.150 5.000 5.110 3,659 +0.05(+0.99%)
Aug 19, 2016 5.280 5.280 5.060 5.060 5,600 -0.22(-4.17%)
Aug 18, 2016 5.250 5.490 5.250 5.280 22,824 -0.15(-2.76%)
Aug 17, 2016 5.250 5.430 5.250 5.430 5,599 -0.10(-1.81%)
Aug 16, 2016 5.080 5.590 4.980 5.530 40,107 +0.45(+8.86%)
Aug 15, 2016 5.190 5.190 5.060 5.080 1,816 -0.12(-2.21%)
Aug 12, 2016 5.150 5.300 5.130 5.195 14,114 +0.04(+0.87%)
Aug 11, 2016 4.980 5.226 4.970 5.150 21,228 +0.00(+0.00%)
Aug 10, 2016 5.250 5.250 4.936 5.150 13,913 +0.17(+3.41%)
Aug 09, 2016 5.001 5.100 4.980 4.980 2,886 -0.27(-5.14%)
Aug 08, 2016 5.300 5.300 5.250 5.250 7,037 -0.03(-0.57%)
Aug 05, 2016 5.450 5.450 5.110 5.280 7,319 -0.21(-3.83%)
Aug 04, 2016 5.490 5.490 5.490 5.490 485 -0.07(-1.26%)
Aug 03, 2016 5.420 5.840 5.380 5.560 3,110 +0.00(+0.00%)
Jul 29, 2016 5.210 5.560 5.560 5.560 7,400 +0.12(+2.21%)
Jul 28, 2016 5.449 5.450 5.150 5.440 6,746 -0.01(-0.18%)
Jul 27, 2016 5.211 5.450 5.210 5.450 2,016 +0.20(+3.79%)
Jul 26, 2016 5.300 5.300 5.251 5.251 2,253 -0.07(-1.39%)
Jul 25, 2016 5.500 5.500 5.325 5.325 226 -0.18(-3.19%)
Jul 22, 2016 5.350 5.500 5.350 5.500 1,419 +0.25(+4.76%)
Jul 21, 2016 5.270 5.350 4.981 5.250 6,206 -0.10(-1.87%)
Jul 20, 2016 5.260 5.350 5.220 5.350 3,790 +0.04(+0.80%)
Jul 19, 2016 5.250 5.370 5.250 5.308 2,752 +0.07(+1.27%)
Jul 18, 2016 5.430 5.430 5.241 5.241 1,582 +0.03(+0.60%)
Jul 15, 2016 5.230 5.350 5.200 5.210 2,692 +0.06(+1.17%)
Jul 14, 2016 4.960 5.255 4.480 5.150 18,963 +0.20(+4.04%)
Jul 13, 2016 5.200 5.290 4.950 4.950 1,372 -0.09(-1.79%)
Jul 12, 2016 4.936 5.040 4.900 5.040 5,674 +0.18(+3.70%)
Jul 11, 2016 4.860 4.860 4.860 4.860 200 -0.18(-3.57%)
Jul 08, 2016 4.850 5.050 4.850 5.040 3,800 +0.29(+6.11%)
Jul 07, 2016 5.000 5.000 4.750 4.750 632 -0.25(-5.00%)
Jul 05, 2016 5.130 5.130 5.000 5.000 576 +0.04(+0.81%)
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.