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

XCEL Brands (NQ: XELB )

0.6753 -0.0227 (-3.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 31, 2021 1.870 1.900 1.810 1.840 21,583 -0.01(-0.54%)
Aug 30, 2021 1.790 1.885 1.740 1.850 57,012 +0.09(+5.11%)
Aug 27, 2021 1.660 1.770 1.650 1.760 50,805 +0.02(+1.15%)
Aug 26, 2021 1.740 1.780 1.710 1.740 18,062 +0.00(+0.00%)
Aug 25, 2021 1.790 1.814 1.740 1.740 50,363 -0.04(-2.25%)
Aug 24, 2021 1.720 1.790 1.710 1.780 44,796 +0.07(+4.09%)
Aug 23, 2021 1.570 1.749 1.570 1.710 139,910 +0.12(+7.55%)
Aug 20, 2021 1.600 1.680 1.570 1.590 100,596 +0.02(+1.27%)
Aug 19, 2021 1.670 1.700 1.560 1.570 57,893 -0.14(-8.19%)
Aug 18, 2021 1.670 1.730 1.628 1.710 43,762 +0.05(+3.01%)
Aug 17, 2021 1.720 1.790 1.570 1.660 143,889 -0.11(-6.21%)
Aug 16, 2021 1.900 1.940 1.750 1.770 150,366 -0.22(-11.06%)
Aug 13, 2021 2.100 2.200 1.800 1.990 626,221 -0.49(-19.60%)
Aug 12, 2021 2.390 2.650 2.316 2.475 326,517 +0.10(+3.99%)
Aug 11, 2021 2.400 2.400 2.300 2.380 124,589 +0.01(+0.42%)
Aug 10, 2021 2.312 2.400 2.312 2.370 40,397 +0.01(+0.42%)
Aug 09, 2021 2.330 2.380 2.271 2.360 38,942 +0.06(+2.61%)
Aug 06, 2021 2.270 2.340 2.250 2.300 72,114 +0.02(+0.88%)
Aug 05, 2021 2.300 2.400 2.220 2.280 87,264 +0.03(+1.33%)
Aug 04, 2021 2.370 2.400 2.250 2.250 59,449 -0.12(-5.06%)
Aug 03, 2021 2.400 2.420 2.330 2.370 111,943 -0.02(-0.84%)
Aug 02, 2021 2.380 2.410 2.350 2.390 131,955 -0.01(-0.42%)
Jul 30, 2021 2.290 2.400 2.260 2.400 115,979 +0.10(+4.35%)
Jul 29, 2021 2.240 2.330 2.240 2.300 49,125 +0.06(+2.68%)
Jul 28, 2021 2.190 2.310 2.150 2.240 152,452 +0.07(+3.23%)
Jul 27, 2021 2.260 2.275 2.120 2.170 136,746 -0.14(-6.20%)
Jul 26, 2021 2.230 2.376 2.204 2.313 144,200 +0.08(+3.74%)
Jul 23, 2021 2.300 2.360 2.164 2.230 109,983 +0.08(+3.72%)
Jul 22, 2021 2.270 2.282 2.125 2.150 79,084 -0.08(-3.59%)
Jul 21, 2021 2.250 2.300 2.205 2.230 110,450 +0.03(+1.36%)
Jul 20, 2021 2.090 2.260 2.079 2.200 385,287 +0.11(+5.26%)
Jul 19, 2021 2.030 2.120 2.010 2.090 67,739 -0.03(-1.42%)
Jul 16, 2021 2.190 2.340 2.100 2.120 153,470 -0.05(-2.30%)
Jul 15, 2021 2.230 2.300 2.140 2.170 132,099 -0.09(-3.98%)
Jul 14, 2021 2.670 2.670 2.260 2.260 260,436 -0.42(-15.67%)
Jul 13, 2021 2.720 2.740 2.545 2.680 163,635 -0.03(-1.11%)
Jul 12, 2021 2.660 2.830 2.564 2.710 338,472 +0.10(+3.83%)
Jul 09, 2021 2.680 2.980 2.600 2.610 458,478 -0.13(-4.74%)
Jul 08, 2021 2.600 2.960 2.534 2.740 464,626 -0.03(-1.08%)
Jul 07, 2021 2.790 2.815 2.600 2.770 120,083 +0.03(+1.09%)
Jul 06, 2021 2.800 3.250 2.710 2.740 570,490 -0.01(-0.36%)
Jul 02, 2021 2.640 2.940 2.550 2.750 450,395 +0.09(+3.38%)
Jul 01, 2021 2.850 2.990 2.530 2.660 513,807 -0.33(-11.04%)
Jun 30, 2021 2.640 3.115 2.640 2.990 1,868,489 +0.59(+24.58%)
Jun 29, 2021 2.340 2.400 2.253 2.400 71,269 +0.12(+5.26%)
Jun 28, 2021 2.360 2.400 2.245 2.280 54,841 -0.08(-3.39%)
Jun 25, 2021 2.340 2.400 2.250 2.360 186,255 -0.01(-0.42%)
Jun 24, 2021 2.260 2.370 2.220 2.370 43,887 +0.11(+4.87%)
Jun 23, 2021 2.240 2.300 2.180 2.260 43,581 +0.02(+0.89%)
Jun 22, 2021 2.330 2.330 2.160 2.240 42,491 -0.05(-2.18%)
Jun 21, 2021 2.210 2.300 2.150 2.290 102,136 +0.07(+3.15%)
Jun 18, 2021 2.140 2.286 2.140 2.220 155,621 +0.02(+0.91%)
Jun 17, 2021 2.190 2.240 2.100 2.200 133,451 -0.05(-2.22%)
Jun 16, 2021 2.130 2.260 2.040 2.250 301,768 +0.19(+9.22%)
Jun 15, 2021 2.280 2.350 1.960 2.060 903,681 -0.25(-10.82%)
Jun 14, 2021 2.480 2.548 2.250 2.310 228,990 -0.08(-3.35%)
Jun 11, 2021 2.540 2.550 2.340 2.390 104,503 -0.05(-2.05%)
Jun 10, 2021 2.430 2.510 2.410 2.440 35,601 -0.03(-1.21%)
Jun 09, 2021 2.400 2.530 2.311 2.470 97,442 +0.11(+4.66%)
Jun 08, 2021 2.450 2.600 2.310 2.360 224,309 -0.10(-4.07%)
Jun 07, 2021 2.380 2.510 2.380 2.460 26,764 +0.07(+2.93%)
Jun 04, 2021 2.440 2.460 2.310 2.390 68,541 -0.05(-2.05%)
Jun 03, 2021 2.420 2.490 2.360 2.440 63,745 -0.08(-2.98%)
Jun 02, 2021 2.540 2.590 2.360 2.515 193,726 -0.02(-0.98%)
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.