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

XCEL Brands (NQ: XELB )

0.7108 +0.0008 (+0.11%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 26, 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 (%)
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%)
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%)
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.