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

XCEL Brands (NQ: XELB )

0.7040 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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 (%)
Oct 31, 2017 3.500 3.500 3.150 3.200 13,098 -0.30(-8.57%)
Oct 30, 2017 3.500 3.500 3.300 3.500 4,344 +0.00(+0.00%)
Oct 27, 2017 3.500 3.500 3.500 3.500 652 +0.00(+0.00%)
Oct 26, 2017 3.450 3.550 3.401 3.500 4,707 +0.00(+0.00%)
Oct 23, 2017 3.500 3.500 3.500 12 -0.05(-1.41%)
Oct 20, 2017 3.550 3.550 3.550 3.550 987 +0.00(+0.00%)
Oct 19, 2017 3.405 3.550 3.405 3.550 1,620 +0.05(+1.43%)
Oct 18, 2017 3.439 3.500 3.439 3.500 4,755 -0.01(-0.36%)
Oct 16, 2017 3.513 3.513 3.513 5 +0.06(+1.82%)
Oct 13, 2017 3.450 3.600 3.400 3.450 1,703 +0.00(+0.00%)
Oct 12, 2017 3.700 3.700 3.550 3.450 6,461 -0.25(-6.76%)
Oct 11, 2017 3.600 3.750 3.600 3.700 30,288 +0.10(+2.78%)
Oct 10, 2017 3.600 3.600 3.600 3.600 1,446 +0.02(+0.70%)
Oct 09, 2017 3.700 3.700 3.575 3.575 697 -0.07(-2.05%)
Oct 06, 2017 3.750 3.750 3.410 3.650 19,426 -0.05(-1.35%)
Oct 05, 2017 3.700 4.000 3.550 3.700 26,324 +0.00(+0.00%)
Oct 04, 2017 3.350 3.700 3.150 3.700 31,717 +0.20(+5.71%)
Oct 03, 2017 3.750 3.750 3.210 3.500 11,211 +0.00(+0.00%)
Oct 02, 2017 3.400 3.500 3.300 3.500 9,784 -0.20(-5.41%)
Sep 29, 2017 3.550 3.750 3.470 3.700 23,045 +0.20(+5.71%)
Sep 28, 2017 3.700 3.725 3.400 3.500 6,610 -0.25(-6.67%)
Sep 27, 2017 3.550 3.750 3.527 3.750 5,670 -0.20(-5.06%)
Sep 26, 2017 3.600 3.950 3.500 3.950 11,496 +0.20(+5.33%)
Sep 25, 2017 3.650 3.800 3.650 3.750 8,593 -0.15(-3.85%)
Sep 22, 2017 3.750 3.900 3.650 3.900 5,312 -0.05(-1.27%)
Sep 21, 2017 3.750 3.950 3.700 3.950 4,046 +0.20(+5.33%)
Sep 20, 2017 3.510 3.800 3.500 3.750 4,866 -0.05(-1.32%)
Sep 19, 2017 3.750 3.800 3.550 3.800 14,373 +0.20(+5.56%)
Sep 18, 2017 3.850 3.850 3.350 3.600 16,023 -0.65(-15.29%)
Sep 15, 2017 3.200 4.250 2.950 4.250 25,136 +1.00(+30.77%)
Sep 14, 2017 3.000 3.250 2.900 3.250 7,144 +0.30(+10.17%)
Sep 13, 2017 2.950 3.200 2.800 2.950 6,816 +0.08(+2.61%)
Sep 12, 2017 2.950 2.975 2.875 2.875 4,547 -0.23(-7.26%)
Sep 11, 2017 3.050 3.100 2.850 3.100 5,964 -0.05(-1.59%)
Sep 08, 2017 3.000 3.200 3.000 3.150 10,677 -0.10(-3.08%)
Sep 07, 2017 3.050 3.250 3.050 3.250 6,965 +0.05(+1.56%)
Sep 06, 2017 3.200 3.200 2.850 3.200 7,421 +0.15(+4.92%)
Sep 05, 2017 3.400 3.400 2.875 3.050 4,526 -0.40(-11.59%)
Sep 01, 2017 3.450 3.450 3.450 3.450 851 -0.10(-2.82%)
Aug 31, 2017 3.463 3.650 3.115 3.550 5,885 +0.00(+0.00%)
Aug 30, 2017 3.950 3.950 3.450 3.550 6,674 -0.45(-11.25%)
Aug 29, 2017 3.900 4.000 3.500 4.000 6,627 +0.10(+2.56%)
Aug 28, 2017 4.005 4.005 3.850 3.900 8,984 -0.25(-6.02%)
Aug 25, 2017 4.240 4.240 4.000 4.150 1,885 +0.05(+1.22%)
Aug 24, 2017 4.100 4.100 4.100 4.100 1,423 -0.05(-1.20%)
Aug 23, 2017 4.105 4.150 4.050 4.150 4,448 -0.05(-1.19%)
Aug 21, 2017 4.200 4.200 4.200 102 -0.05(-1.18%)
Aug 18, 2017 4.100 4.400 4.060 4.250 7,095 -0.15(-3.41%)
Aug 17, 2017 4.750 4.750 4.050 4.400 14,520 -0.40(-8.33%)
Aug 16, 2017 4.050 4.800 4.050 4.800 3,015 +0.30(+6.67%)
Aug 15, 2017 4.300 4.500 4.300 4.500 995 +0.25(+5.88%)
Aug 14, 2017 4.300 5.000 3.750 4.250 12,198 -0.05(-1.16%)
Aug 11, 2017 4.450 4.450 3.905 4.300 9,243 +0.30(+7.50%)
Aug 10, 2017 3.950 4.000 3.860 4.000 13,965 +0.10(+2.56%)
Aug 09, 2017 3.650 3.936 3.555 3.900 13,577 +0.15(+4.00%)
Aug 08, 2017 3.650 3.750 3.450 3.750 7,819 +0.35(+10.29%)
Aug 07, 2017 3.400 3.400 3.160 3.400 3,575 +0.15(+4.62%)
Aug 04, 2017 3.650 3.150 3.250 7,932 -0.40(-10.96%)
Aug 03, 2017 3.650 3.650 3.300 3.650 6,753 +0.15(+4.29%)
Aug 02, 2017 3.650 3.750 3.375 3.500 5,883 -0.20(-5.41%)
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.