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

XCEL Brands (NQ: XELB )

0.7064 +0.0024 (+0.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 29, 2023 1.190 1.190 1.020 1.050 55,569 -0.15(-12.13%)
Sep 28, 2023 1.200 1.240 1.190 1.195 5,170 -0.00(-0.42%)
Sep 27, 2023 1.200 1.220 1.187 1.200 11,259 +0.00(+0.00%)
Sep 26, 2023 1.250 1.250 1.170 1.200 9,391 +0.02(+1.69%)
Sep 25, 2023 1.030 1.270 1.100 1.180 35,183 +0.12(+11.85%)
Sep 22, 2023 1.100 1.100 1.030 1.055 45,115 -0.05(-4.09%)
Sep 21, 2023 1.110 1.111 1.070 1.100 20,338 -0.02(-1.79%)
Sep 20, 2023 1.130 1.130 1.120 1.120 6,755 -0.05(-4.27%)
Sep 19, 2023 1.190 1.190 1.100 1.170 13,115 -0.01(-0.85%)
Sep 18, 2023 1.230 1.230 1.160 1.180 22,043 -0.06(-4.84%)
Sep 15, 2023 1.230 1.280 1.195 1.240 58,998 -0.02(-1.59%)
Sep 14, 2023 1.260 1.260 1.230 1.260 2,106 +0.00(+0.00%)
Sep 13, 2023 1.290 1.300 1.260 1.260 8,378 -0.02(-1.56%)
Sep 12, 2023 1.290 1.300 1.280 1.280 23,408 +0.04(+3.23%)
Sep 11, 2023 1.150 1.250 1.150 1.240 21,024 +0.02(+1.64%)
Sep 08, 2023 1.290 1.290 1.220 1.220 6,845 -0.02(-1.61%)
Sep 07, 2023 1.260 1.273 1.231 1.240 27,851 -0.04(-3.13%)
Sep 06, 2023 1.300 1.300 1.250 1.280 30,631 -0.03(-2.29%)
Sep 05, 2023 1.390 1.390 1.250 1.310 19,932 -0.04(-2.96%)
Sep 01, 2023 1.290 1.385 1.290 1.350 6,653 +0.05(+3.85%)
Aug 31, 2023 1.360 1.400 1.290 1.300 69,941 -0.10(-7.14%)
Aug 30, 2023 1.280 1.440 1.270 1.400 41,185 +0.14(+11.11%)
Aug 29, 2023 1.258 1.269 1.230 1.260 57,357 +0.00(+0.00%)
Aug 28, 2023 1.330 1.330 1.230 1.260 22,523 -0.06(-4.55%)
Aug 25, 2023 1.390 1.390 1.240 1.320 116,761 -0.07(-5.04%)
Aug 24, 2023 1.460 1.500 1.370 1.390 69,873 -0.12(-7.95%)
Aug 23, 2023 1.550 1.560 1.500 1.510 21,144 -0.04(-2.58%)
Aug 22, 2023 1.690 1.690 1.530 1.550 35,423 -0.15(-8.82%)
Aug 21, 2023 1.681 1.700 1.675 1.700 4,920 -0.01(-0.58%)
Aug 18, 2023 1.820 1.825 1.680 1.710 38,696 -0.10(-5.52%)
Aug 17, 2023 1.910 1.908 1.807 1.810 22,179 -0.08(-4.23%)
Aug 16, 2023 1.810 1.935 1.806 1.890 69,136 +0.12(+6.78%)
Aug 15, 2023 1.907 1.907 1.730 1.770 41,222 -0.15(-7.81%)
Aug 14, 2023 1.970 1.980 1.900 1.920 84,967 -0.13(-6.34%)
Aug 11, 2023 2.060 2.100 1.940 2.050 90,583 +0.10(+5.13%)
Aug 10, 2023 1.880 1.967 1.790 1.950 178,230 +0.14(+7.73%)
Aug 09, 2023 1.740 1.900 1.732 1.810 163,247 +0.07(+4.02%)
Aug 08, 2023 1.750 1.780 1.725 1.740 40,085 +0.01(+0.58%)
Aug 07, 2023 1.770 1.765 1.700 1.730 11,408 -0.02(-1.14%)
Aug 04, 2023 1.640 1.750 1.640 1.750 35,168 +0.05(+2.94%)
Aug 03, 2023 1.720 1.750 1.640 1.700 32,331 +0.04(+2.41%)
Aug 02, 2023 1.690 1.690 1.630 1.660 9,325 +0.01(+0.61%)
Aug 01, 2023 1.720 1.720 1.650 1.650 8,142 -0.08(-4.62%)
Jul 31, 2023 1.750 1.750 1.630 1.730 99,225 -0.03(-1.70%)
Jul 28, 2023 1.720 1.800 1.580 1.760 120,728 +0.08(+4.76%)
Jul 27, 2023 1.550 1.740 1.490 1.680 80,089 +0.11(+7.01%)
Jul 26, 2023 1.420 1.671 1.420 1.570 217,314 +0.18(+12.95%)
Jul 25, 2023 1.350 1.440 1.341 1.390 63,167 -0.01(-0.71%)
Jul 24, 2023 1.370 1.430 1.355 1.400 9,447 +0.07(+5.26%)
Jul 21, 2023 1.364 1.364 1.316 1.330 58,770 +0.03(+2.47%)
Jul 20, 2023 1.370 1.370 1.298 1.298 1,141 -0.07(-5.26%)
Jul 19, 2023 1.390 1.400 1.330 1.370 54,191 -0.03(-2.14%)
Jul 18, 2023 1.300 1.430 1.300 1.400 53,924 +0.08(+6.06%)
Jul 17, 2023 1.310 1.360 1.304 1.320 27,700 +0.02(+1.54%)
Jul 14, 2023 1.390 1.410 1.290 1.300 107,112 -0.11(-7.80%)
Jul 13, 2023 1.360 1.470 1.310 1.410 144,339 +0.02(+1.44%)
Jul 12, 2023 1.280 1.390 1.280 1.390 32,049 +0.09(+6.54%)
Jul 11, 2023 1.230 1.360 1.230 1.305 106,725 +0.06(+5.22%)
Jul 10, 2023 1.410 1.410 1.110 1.240 449,143 -0.20(-13.89%)
Jul 07, 2023 1.500 1.500 1.440 1.440 45,760 -0.07(-4.64%)
Jul 06, 2023 1.610 1.610 1.480 1.510 75,098 -0.15(-9.04%)
Jul 05, 2023 1.650 1.700 1.650 1.660 49,951 +0.02(+1.22%)
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.