Skip to main content

XCEL Brands (NQ: XELB )

0.7800 +0.0100 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 3.650 3.750 3.650 3.700 3,573 +0.00(+0.00%)
Jul 31, 2017 3.650 3.700 3.610 3.700 5,299 +0.00(+0.00%)
Jul 28, 2017 3.550 3.700 3.510 3.700 4,881 +0.10(+2.78%)
Jul 27, 2017 3.600 3.600 3.600 3.600 1,334 +0.05(+1.41%)
Jul 26, 2017 3.550 3.550 3.550 3.550 2,116 +0.15(+4.41%)
Jul 25, 2017 3.600 3.600 3.400 3.400 1,691 -0.10(-2.86%)
Jul 24, 2017 3.700 3.700 3.400 3.500 3,237 +0.00(+0.00%)
Jul 21, 2017 3.400 3.500 3.400 3.500 2,396 +0.05(+1.45%)
Jul 19, 2017 3.450 3.450 3.450 13 +0.05(+1.47%)
Jul 17, 2017 3.400 3.400 3.400 81 -0.05(-1.45%)
Jul 14, 2017 3.300 3.450 3.300 3.450 3,307 +0.15(+4.55%)
Jul 13, 2017 3.450 3.450 3.200 3.300 12,264 -0.10(-2.94%)
Jul 12, 2017 3.250 3.450 3.100 3.400 8,089 +0.15(+4.62%)
Jul 11, 2017 3.190 3.250 3.190 3.250 3,135 +0.05(+1.56%)
Jul 10, 2017 3.000 3.200 3.000 3.200 4,192 +0.00(+0.00%)
Jul 07, 2017 2.978 3.200 2.950 3.200 7,271 +0.10(+3.23%)
Jul 06, 2017 3.050 3.100 2.950 3.100 2,560 +0.05(+1.64%)
Jul 05, 2017 3.100 3.160 3.050 3.050 11,365 +0.00(+0.00%)
Jul 03, 2017 2.900 3.050 2.755 3.050 6,638 +0.00(+0.00%)
Jun 30, 2017 2.650 3.100 2.650 3.050 19,272 +0.30(+10.91%)
Jun 29, 2017 2.750 2.750 2.725 2.750 4,300 +0.00(+0.00%)
Jun 28, 2017 3.000 3.000 2.650 2.750 16,243 -0.10(-3.51%)
Jun 27, 2017 2.800 3.100 2.800 2.850 8,869 +0.10(+3.64%)
Jun 26, 2017 2.750 2.750 2.750 2.750 246 +0.00(+0.00%)
Jun 23, 2017 2.518 2.750 2.518 2.750 21,490 +0.15(+5.77%)
Jun 22, 2017 2.600 2.600 2.600 2.600 256 -0.10(-3.70%)
Jun 21, 2017 2.700 2.700 2.700 2.700 3,078 +0.00(+0.00%)
Jun 20, 2017 2.650 2.700 2.650 2.700 2,504 -0.05(-1.82%)
Jun 19, 2017 2.784 2.850 2.750 2.750 1,206 -0.05(-1.79%)
Jun 16, 2017 3.100 3.100 2.800 2.800 30,171 -0.30(-9.68%)
Jun 15, 2017 3.100 3.150 2.860 3.100 14,235 +0.00(+0.00%)
Jun 14, 2017 2.850 3.250 2.800 3.100 10,190 +0.05(+1.64%)
Jun 13, 2017 3.100 3.100 2.965 3.050 10,109 -0.05(-1.61%)
Jun 12, 2017 3.000 3.125 3.000 3.100 11,174 +0.20(+6.90%)
Jun 09, 2017 3.000 3.000 2.650 2.900 12,133 -0.10(-3.33%)
Jun 08, 2017 2.550 3.000 2.550 3.000 20,216 +0.50(+20.00%)
Jun 07, 2017 2.500 2.600 2.500 2.500 11,147 +0.05(+2.04%)
Jun 06, 2017 2.400 2.400 2.250 2.450 13,964 -0.15(-5.77%)
Jun 05, 2017 2.600 2.600 2.600 2.600 180 +0.00(+0.00%)
Jun 02, 2017 2.550 2.600 2.400 2.600 9,522 +0.05(+1.96%)
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.