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

XCEL Brands (NQ: XELB )

0.7420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2019 1.970 1.980 1.930 1.930 8,790 -0.05(-2.53%)
Sep 27, 2019 2.020 2.060 1.980 1.980 49,900 -0.09(-4.35%)
Sep 26, 2019 2.040 2.070 1.980 2.070 16,109 +0.04(+1.97%)
Sep 25, 2019 2.030 2.060 1.950 2.030 21,972 +0.05(+2.53%)
Sep 24, 2019 2.030 2.090 1.950 1.980 74,853 -0.05(-2.46%)
Sep 23, 2019 1.970 2.080 1.885 2.030 42,587 +0.05(+2.53%)
Sep 20, 2019 1.920 2.050 1.870 1.980 102,400 -0.02(-1.00%)
Sep 19, 2019 1.990 2.000 1.900 2.000 24,797 +0.06(+3.09%)
Sep 18, 2019 1.750 2.070 1.750 1.940 112,728 +0.20(+11.49%)
Sep 17, 2019 1.820 1.970 1.710 1.740 40,077 -0.10(-5.43%)
Sep 16, 2019 1.900 1.900 1.830 1.840 48,353 -0.09(-4.66%)
Sep 13, 2019 1.870 1.970 1.860 1.930 82,100 +0.05(+2.93%)
Sep 12, 2019 1.890 1.891 1.850 1.875 35,153 -0.02(-1.32%)
Sep 11, 2019 1.890 1.900 1.840 1.900 35,327 +0.05(+2.70%)
Sep 10, 2019 1.850 1.890 1.770 1.850 57,542 +0.00(+0.00%)
Sep 09, 2019 1.830 1.850 1.700 1.850 28,775 +0.05(+2.78%)
Sep 06, 2019 1.690 1.820 1.690 1.800 144,900 +0.13(+7.78%)
Sep 05, 2019 1.630 1.726 1.620 1.670 42,189 +0.04(+2.45%)
Sep 04, 2019 1.690 1.749 1.550 1.630 30,368 -0.14(-7.91%)
Sep 03, 2019 1.770 1.770 1.600 1.770 16,635 +0.18(+11.42%)
Aug 30, 2019 1.585 1.600 1.560 1.589 40,500 +0.03(+1.83%)
Aug 29, 2019 1.590 1.610 1.520 1.560 39,096 -0.02(-1.27%)
Aug 28, 2019 1.500 1.620 1.500 1.580 30,056 +0.06(+3.95%)
Aug 27, 2019 1.630 1.630 1.410 1.520 84,164 -0.05(-3.18%)
Aug 26, 2019 1.650 1.677 1.568 1.570 83,460 -0.10(-6.26%)
Aug 23, 2019 1.800 1.800 1.660 1.675 35,600 -0.13(-6.96%)
Aug 22, 2019 1.800 1.800 1.722 1.800 32,507 +0.05(+2.86%)
Aug 21, 2019 1.820 1.820 1.720 1.750 35,332 -0.04(-2.23%)
Aug 20, 2019 1.720 1.860 1.720 1.790 101,431 +0.10(+5.92%)
Aug 19, 2019 1.690 1.750 1.680 1.690 65,052 +0.01(+0.60%)
Aug 16, 2019 1.640 1.750 1.600 1.680 149,700 +0.03(+1.82%)
Aug 15, 2019 1.710 1.780 1.580 1.650 39,450 -0.06(-3.51%)
Aug 14, 2019 1.690 1.750 1.680 1.710 94,378 +0.01(+0.59%)
Aug 13, 2019 1.600 1.730 1.536 1.700 42,026 +0.08(+4.94%)
Aug 12, 2019 1.780 1.790 1.550 1.620 93,870 -0.19(-10.50%)
Aug 09, 2019 1.980 1.990 1.730 1.810 153,200 -0.14(-7.18%)
Aug 08, 2019 1.750 2.100 1.740 1.950 163,610 +0.10(+5.41%)
Aug 07, 2019 1.850 1.950 1.750 1.850 118,563 -0.05(-2.56%)
Aug 06, 2019 1.940 1.950 1.732 1.899 182,439 -0.06(-3.13%)
Aug 05, 2019 2.170 2.190 1.960 1.960 105,962 -0.24(-10.91%)
Aug 02, 2019 2.260 2.260 2.100 2.200 79,000 -0.06(-2.65%)
Aug 01, 2019 2.580 2.622 2.180 2.260 162,725 -0.27(-10.67%)
Jul 31, 2019 2.150 2.560 2.150 2.530 285,632 +0.33(+15.00%)
Jul 30, 2019 2.160 2.210 2.110 2.200 66,240 +0.03(+1.38%)
Jul 29, 2019 2.130 2.290 2.110 2.170 76,523 +0.04(+1.88%)
Jul 26, 2019 2.090 2.176 2.090 2.130 64,700 +0.03(+1.43%)
Jul 25, 2019 2.100 2.200 2.030 2.100 73,175 -0.03(-1.41%)
Jul 24, 2019 2.090 2.280 2.010 2.130 89,613 +0.02(+0.95%)
Jul 23, 2019 1.970 2.200 1.970 2.110 119,641 +0.01(+0.48%)
Jul 22, 2019 2.400 2.400 1.940 2.100 440,977 -0.30(-12.50%)
Jul 19, 2019 2.260 2.540 2.200 2.400 276,600 +0.12(+5.26%)
Jul 18, 2019 2.400 2.590 2.230 2.280 434,315 -0.41(-15.24%)
Jul 17, 2019 3.230 3.230 2.520 2.690 719,912 -0.51(-15.94%)
Jul 16, 2019 3.400 3.420 3.150 3.200 520,633 -0.30(-8.57%)
Jul 15, 2019 3.200 3.500 3.120 3.500 546,090 +0.35(+11.11%)
Jul 12, 2019 3.470 3.470 2.900 3.150 781,100 -0.15(-4.55%)
Jul 11, 2019 2.850 3.300 2.850 3.300 520,117 +0.50(+17.86%)
Jul 10, 2019 2.700 3.190 2.680 2.800 640,207 +0.16(+6.06%)
Jul 09, 2019 2.260 2.650 2.260 2.640 295,858 +0.39(+17.33%)
Jul 08, 2019 2.230 2.328 2.200 2.250 243,060 +0.09(+4.17%)
Jul 05, 2019 2.200 2.250 1.970 2.160 246,200 -0.03(-1.37%)
Jul 03, 2019 2.100 2.480 2.050 2.190 515,500 +0.09(+4.29%)
Jul 02, 2019 1.670 2.150 1.670 2.100 562,289 +0.45(+27.27%)
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.