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

XCEL Brands (NQ: XELB )

0.7550 +0.0450 (+6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 0.8500 0.8901 0.8500 0.8700 57,495 -0.05(-5.43%)
May 30, 2023 0.9150 0.9600 0.8750 0.9200 35,312 +0.02(+2.22%)
May 26, 2023 0.9200 0.9261 0.8975 0.9000 99,952 -0.03(-2.82%)
May 25, 2023 0.8700 0.9261 0.8400 0.9261 60,415 +0.03(+2.90%)
May 24, 2023 0.8900 0.9500 0.8800 0.9000 130,415 +0.00(+0.47%)
May 23, 2023 0.8345 0.9094 0.8300 0.8958 54,053 +0.05(+5.39%)
May 22, 2023 0.8000 0.8800 0.8000 0.8500 150,573 +0.01(+1.19%)
May 19, 2023 0.8695 0.9000 0.7338 0.8400 144,341 -0.00(-0.58%)
May 18, 2023 0.8500 0.8500 0.7600 0.8449 5,400 +0.02(+3.04%)
May 17, 2023 0.7000 0.8400 0.7000 0.8200 193,227 +0.05(+6.49%)
May 16, 2023 0.6332 0.7700 0.6332 0.7700 92,788 +0.11(+16.31%)
May 15, 2023 0.5800 0.6620 0.5800 0.6620 4,870 +0.03(+5.08%)
May 12, 2023 0.6229 0.6301 0.6200 0.6300 6,399 +0.01(+1.61%)
May 11, 2023 0.6200 0.6200 0.6200 0.6200 254 -0.04(-6.39%)
May 10, 2023 0.5800 0.6623 0.5800 0.6623 1,620 +0.01(+1.88%)
May 09, 2023 0.5700 0.6599 0.5587 0.6501 4,622 +0.04(+7.19%)
May 08, 2023 0.6270 0.6686 0.5200 0.6065 12,427 +0.05(+9.06%)
May 05, 2023 0.5656 0.6800 0.5111 0.5561 30,526 -0.01(-1.68%)
May 04, 2023 0.5656 0.5843 0.5656 0.5656 628 -0.02(-3.27%)
May 03, 2023 0.6039 0.6039 0.5656 0.5847 9,994 -0.00(-0.65%)
May 02, 2023 0.5885 0.5885 0.5801 0.5885 2,652 +0.01(+2.22%)
May 01, 2023 0.5700 0.6012 0.5656 0.5757 8,062 -0.02(-2.74%)
Apr 28, 2023 0.5656 0.5919 0.5656 0.5919 3,322 +0.02(+3.77%)
Apr 27, 2023 0.5656 0.5838 0.5656 0.5704 9,566 +0.00(+0.85%)
Apr 26, 2023 0.5750 0.5750 0.5656 0.5656 1,907 -0.01(-1.75%)
Apr 25, 2023 0.5700 0.5757 0.5612 0.5757 5,887 +0.00(+0.49%)
Apr 24, 2023 0.5612 0.5859 0.5612 0.5729 3,672 +0.01(+2.07%)
Apr 21, 2023 0.6025 0.6033 0.5610 0.5613 15,660 -0.05(-8.21%)
Apr 20, 2023 0.6025 0.6115 0.6025 0.6115 2,668 -0.00(-0.68%)
Apr 19, 2023 0.6170 0.6200 0.6026 0.6157 4,159 -0.00(-0.11%)
Apr 18, 2023 0.6600 0.6600 0.6026 0.6164 14,776 -0.04(-6.62%)
Apr 17, 2023 0.6255 0.6601 0.6255 0.6601 6,435 +0.04(+6.47%)
Apr 14, 2023 0.5815 0.7640 0.5815 0.6200 42,184 +0.02(+3.16%)
Apr 13, 2023 0.5820 0.6554 0.5820 0.6010 12,714 +0.02(+3.35%)
Apr 12, 2023 0.6184 0.6184 0.5814 0.5815 9,062 -0.02(-3.08%)
Apr 11, 2023 0.6000 0.6184 0.5812 0.6000 1,337 +0.02(+3.09%)
Apr 10, 2023 0.5820 0.5820 0.5820 0.5820 287 +0.00(+0.09%)
Apr 06, 2023 0.6120 0.6229 0.5810 0.5815 23,846 -0.03(-4.91%)
Apr 05, 2023 0.6115 0.6300 0.6115 0.6115 5,214 -0.02(-2.94%)
Apr 04, 2023 0.6115 0.6420 0.6115 0.6300 2,093 +0.01(+1.61%)
Apr 03, 2023 0.6199 0.6556 0.6190 0.6200 9,019 +0.01(+1.39%)
Mar 31, 2023 0.6460 0.6460 0.6115 0.6115 1,957 -0.03(-5.34%)
Mar 30, 2023 0.6120 0.6460 0.6120 0.6460 1,212 +0.03(+5.64%)
Mar 29, 2023 0.6400 0.6804 0.6115 0.6115 8,195 -0.05(-7.35%)
Mar 28, 2023 0.6803 0.6804 0.6600 0.6600 2,963 -0.01(-1.49%)
Mar 27, 2023 0.6215 0.6700 0.6115 0.6700 7,055 -0.03(-4.26%)
Mar 24, 2023 0.6115 0.7000 0.6115 0.6998 12,271 +0.09(+14.50%)
Mar 23, 2023 0.7200 0.7200 0.6110 0.6112 61,550 -0.09(-12.90%)
Mar 22, 2023 0.7017 0.7784 0.7017 0.7017 3,856 -0.03(-4.73%)
Mar 21, 2023 0.7015 0.7998 0.7015 0.7365 2,117 -0.03(-3.89%)
Mar 20, 2023 0.7900 0.7900 0.7115 0.7663 2,719 -0.01(-1.76%)
Mar 17, 2023 0.7600 0.7800 0.7105 0.7800 4,832 -0.01(-1.27%)
Mar 16, 2023 0.7900 0.7982 0.7601 0.7900 2,230 +0.02(+2.66%)
Mar 15, 2023 0.7800 0.8028 0.7695 0.7695 7,813 -0.00(-0.32%)
Mar 14, 2023 0.8900 0.8896 0.7720 0.7720 2,636 +0.00(+0.26%)
Mar 13, 2023 0.8100 0.8100 0.7700 0.7700 2,771 -0.05(-6.10%)
Mar 10, 2023 0.8200 0.8200 0.7700 0.8200 1,939 +0.00(+0.00%)
Mar 09, 2023 0.7600 0.8300 0.7600 0.8200 11,195 +0.01(+1.46%)
Mar 08, 2023 0.7600 0.8082 0.7600 0.8082 1,259 +0.01(+0.92%)
Mar 07, 2023 0.7601 0.8064 0.7601 0.8008 693 -0.01(-0.92%)
Mar 06, 2023 0.7800 0.8083 0.7601 0.8082 14,591 +0.00(+0.50%)
Mar 03, 2023 0.7700 0.8085 0.7700 0.8042 8,884 +0.05(+7.23%)
Mar 02, 2023 0.7600 0.7600 0.7500 0.7500 561 -0.01(-1.32%)
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.