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

XCEL Brands (NQ: XELB )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
Jul 01, 2019 1.600 1.690 1.450 1.650 229,861 +0.20(+13.79%)
Jun 28, 2019 1.490 1.682 1.450 1.450 116,600 -0.04(-2.68%)
Jun 27, 2019 1.440 1.582 1.440 1.490 110,416 +0.04(+2.76%)
Jun 26, 2019 1.350 1.450 1.350 1.450 67,641 +0.11(+8.21%)
Jun 25, 2019 1.330 1.350 1.320 1.340 69,404 +0.04(+3.08%)
Jun 24, 2019 1.330 1.350 1.300 1.300 21,367 +0.00(+0.00%)
Jun 21, 2019 1.320 1.350 1.300 1.300 38,700 +0.00(+0.00%)
Jun 20, 2019 1.290 1.340 1.270 1.300 158,419 +0.03(+2.36%)
Jun 19, 2019 1.300 1.300 1.270 1.270 1,746 -0.02(-1.55%)
Jun 18, 2019 1.300 1.300 1.290 1.290 3,521 -0.01(-0.77%)
Jun 17, 2019 1.330 1.340 1.220 1.300 8,412 -0.05(-3.70%)
Jun 14, 2019 1.300 1.350 1.200 1.350 13,200 +0.06(+4.65%)
Jun 13, 2019 1.300 1.300 1.250 1.290 24,859 -0.05(-3.73%)
Jun 12, 2019 1.340 1.340 1.282 1.340 15,177 +0.04(+3.08%)
Jun 11, 2019 1.290 1.300 1.250 1.300 9,123 +0.01(+0.78%)
Jun 10, 2019 1.290 1.300 1.210 1.290 56,055 +0.10(+8.28%)
Jun 07, 2019 1.250 1.290 1.191 1.191 58,100 -0.06(-4.69%)
Jun 06, 2019 1.290 1.314 1.250 1.250 19,896 -0.05(-3.85%)
Jun 05, 2019 1.300 1.330 1.284 1.300 38,574 +0.00(+0.00%)
Jun 04, 2019 1.300 1.300 1.230 1.300 13,933 +0.00(+0.00%)
Jun 03, 2019 1.250 1.300 1.250 1.300 10,653 +0.05(+4.00%)
May 31, 2019 1.310 1.310 1.220 1.250 19,800 -0.11(-8.09%)
May 30, 2019 1.370 1.370 1.230 1.360 62,768 +0.00(+0.00%)
May 29, 2019 1.440 1.440 1.290 1.360 94,524 +0.07(+5.43%)
May 28, 2019 1.310 1.310 1.260 1.290 15,090 -0.01(-0.77%)
May 24, 2019 1.240 1.300 1.233 1.300 2,900 +0.08(+6.56%)
May 23, 2019 1.290 1.290 1.220 1.220 7,579 -0.08(-6.15%)
May 22, 2019 1.280 1.300 1.280 1.300 2,123 +0.00(+0.00%)
May 21, 2019 1.283 1.324 1.270 1.300 10,784 +0.02(+1.56%)
May 20, 2019 1.250 1.280 1.250 1.280 8,752 -0.01(-0.78%)
May 17, 2019 1.270 1.310 1.270 1.290 23,100 -0.01(-0.77%)
May 16, 2019 1.280 1.300 1.270 1.300 41,882 +0.00(+0.00%)
May 15, 2019 1.220 1.300 1.220 1.300 3,530 +0.05(+4.00%)
May 14, 2019 1.258 1.296 1.150 1.250 54,018 +0.00(+0.00%)
May 13, 2019 1.280 1.280 1.247 1.250 33,920 -0.07(-5.30%)
May 10, 2019 1.305 1.320 1.300 1.320 1,000 +0.02(+1.54%)
May 09, 2019 1.350 1.350 1.285 1.300 7,535 -0.14(-9.72%)
May 08, 2019 1.300 1.440 1.300 1.440 13,438 +0.10(+7.46%)
May 07, 2019 1.320 1.340 1.305 1.340 4,607 +0.02(+1.52%)
May 06, 2019 1.380 1.380 1.285 1.320 14,831 -0.04(-2.94%)
May 03, 2019 1.280 1.380 1.280 1.360 68,900 -0.03(-2.16%)
May 02, 2019 1.406 1.406 1.340 1.390 53,768 +0.01(+0.72%)
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.