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

XCEL Brands (NQ: XELB )

0.6874 -0.0676 (-8.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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, 2022 1.240 1.990 1.110 1.490 2,950,481 +0.41(+37.96%)
May 27, 2022 1.095 1.095 1.070 1.080 2,382 +0.02(+1.89%)
May 26, 2022 1.020 1.083 1.020 1.060 26,557 -0.01(-0.93%)
May 25, 2022 1.130 1.220 1.060 1.070 115,774 -0.12(-10.08%)
May 24, 2022 1.110 1.190 1.070 1.190 29,931 +0.03(+2.59%)
May 23, 2022 1.050 1.170 1.050 1.160 17,426 +0.03(+2.65%)
May 20, 2022 1.180 1.210 1.100 1.130 11,434 -0.06(-5.04%)
May 19, 2022 1.170 1.286 1.170 1.190 5,979 -0.03(-2.46%)
May 18, 2022 1.280 1.320 1.150 1.220 23,824 +0.04(+3.39%)
May 17, 2022 1.200 1.200 1.130 1.180 6,473 -0.02(-1.67%)
May 16, 2022 1.170 1.208 1.170 1.200 5,381 +0.06(+5.26%)
May 13, 2022 1.100 1.170 1.100 1.140 13,223 +0.06(+5.56%)
May 12, 2022 1.100 1.120 1.053 1.080 36,920 -0.03(-2.70%)
May 11, 2022 1.170 1.170 1.110 1.110 23,406 -0.06(-5.13%)
May 10, 2022 1.230 1.225 1.160 1.170 18,115 -0.03(-2.50%)
May 09, 2022 1.310 1.350 1.200 1.200 54,293 -0.11(-8.40%)
May 06, 2022 1.330 1.350 1.220 1.310 27,600 -0.02(-1.50%)
May 05, 2022 1.340 1.340 1.200 1.330 19,584 +0.08(+5.98%)
May 04, 2022 1.340 1.350 1.223 1.255 44,974 -0.01(-0.40%)
May 03, 2022 1.300 1.350 1.250 1.260 73,797 +0.11(+9.57%)
May 02, 2022 1.100 1.220 1.100 1.150 24,342 -0.06(-4.96%)
Apr 29, 2022 1.280 1.400 1.100 1.210 84,572 -0.10(-7.67%)
Apr 28, 2022 1.310 1.410 1.200 1.310 47,871 -0.01(-0.72%)
Apr 27, 2022 1.450 1.470 1.310 1.320 16,257 -0.05(-3.65%)
Apr 26, 2022 1.430 1.459 1.370 1.370 69,713 -0.14(-9.27%)
Apr 25, 2022 1.550 1.550 1.420 1.510 58,017 -0.09(-5.63%)
Apr 22, 2022 1.610 1.670 1.470 1.600 13,398 -0.03(-1.84%)
Apr 21, 2022 1.690 1.690 1.610 1.630 71,117 +0.01(+0.62%)
Apr 20, 2022 1.560 1.620 1.550 1.620 62,760 +0.06(+3.85%)
Apr 19, 2022 1.420 1.560 1.420 1.560 43,833 +0.02(+1.30%)
Apr 18, 2022 1.470 1.570 1.440 1.540 25,296 +0.01(+0.65%)
Apr 14, 2022 1.740 1.778 1.490 1.530 124,573 -0.13(-7.83%)
Apr 13, 2022 1.540 1.700 1.420 1.660 82,862 +0.10(+6.41%)
Apr 12, 2022 1.510 1.570 1.480 1.560 37,275 +0.00(+0.00%)
Apr 11, 2022 1.590 1.590 1.460 1.560 32,555 +0.02(+1.31%)
Apr 08, 2022 1.540 1.600 1.460 1.540 38,238 -0.03(-1.92%)
Apr 07, 2022 1.630 1.630 1.520 1.570 64,547 -0.06(-3.68%)
Apr 06, 2022 1.680 1.700 1.570 1.630 94,423 -0.01(-0.61%)
Apr 05, 2022 1.700 1.712 1.497 1.640 163,269 -0.02(-1.20%)
Apr 04, 2022 1.470 1.680 1.458 1.660 405,413 +0.26(+18.57%)
Apr 01, 2022 1.350 1.520 1.350 1.400 140,278 -0.09(-6.04%)
Mar 31, 2022 1.700 1.700 1.420 1.490 74,600 -0.15(-9.15%)
Mar 30, 2022 1.640 1.820 1.600 1.640 434,993 +0.05(+3.14%)
Mar 29, 2022 1.420 1.620 1.410 1.590 149,873 +0.17(+11.97%)
Mar 28, 2022 1.420 1.450 1.350 1.420 38,836 +0.02(+1.43%)
Mar 25, 2022 1.320 1.400 1.320 1.400 23,887 +0.08(+5.97%)
Mar 24, 2022 1.300 1.350 1.260 1.321 39,338 +0.01(+0.86%)
Mar 23, 2022 1.370 1.435 1.290 1.310 48,232 -0.10(-7.10%)
Mar 22, 2022 1.470 1.670 1.310 1.410 244,516 -0.07(-4.73%)
Mar 21, 2022 1.250 1.500 1.250 1.480 94,499 +0.04(+2.78%)
Mar 18, 2022 1.290 1.442 1.280 1.440 182,997 +0.21(+17.07%)
Mar 17, 2022 1.197 1.240 1.197 1.230 29,428 +0.05(+4.24%)
Mar 16, 2022 1.130 1.190 1.130 1.180 22,295 +0.05(+4.42%)
Mar 15, 2022 1.170 1.190 1.070 1.130 52,785 -0.06(-5.04%)
Mar 14, 2022 1.200 1.240 1.150 1.190 14,708 +0.02(+1.70%)
Mar 11, 2022 1.210 1.223 1.170 1.170 102,207 -0.04(-3.30%)
Mar 10, 2022 1.210 1.210 1.190 1.210 14,296 -0.02(-1.63%)
Mar 09, 2022 1.162 1.230 1.162 1.230 12,637 +0.09(+8.27%)
Mar 08, 2022 1.160 1.160 1.120 1.136 67,166 -0.02(-2.07%)
Mar 07, 2022 1.160 1.190 1.160 1.160 7,195 -0.02(-1.28%)
Mar 04, 2022 1.180 1.200 1.160 1.175 19,802 -0.00(-0.42%)
Mar 03, 2022 1.230 1.230 1.180 1.180 5,534 -0.05(-3.67%)
Mar 02, 2022 1.190 1.240 1.190 1.225 7,849 +0.04(+2.94%)
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.