Skip to main content

XCEL Brands (NQ: XELB )

0.7000 +0.0300 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.6856 0.7150 0.6850 0.7000 146,990 +0.03(+4.48%)
Apr 18, 2024 0.7400 0.7700 0.6700 0.6700 37,984 -0.06(-8.22%)
Apr 17, 2024 0.7500 0.7500 0.7300 0.7300 17,305 -0.01(-1.44%)
Apr 16, 2024 0.7500 0.7800 0.7333 0.7407 99,369 -0.01(-1.24%)
Apr 15, 2024 0.7650 0.7650 0.7333 0.7500 14,425 -0.01(-0.66%)
Apr 12, 2024 0.7565 0.8497 0.7500 0.7550 117,142 +0.00(+0.04%)
Apr 11, 2024 0.7999 0.8500 0.7400 0.7547 78,221 -0.03(-3.24%)
Apr 10, 2024 0.8000 0.8001 0.7725 0.7800 34,495 -0.01(-1.17%)
Apr 09, 2024 0.8400 0.8500 0.7802 0.7892 24,807 -0.01(-1.35%)
Apr 08, 2024 0.8212 0.8900 0.7802 0.8000 24,682 +0.00(+0.00%)
Apr 05, 2024 0.8339 0.8899 0.7779 0.8000 55,436 -0.05(-5.77%)
Apr 04, 2024 0.8500 0.8900 0.8000 0.8490 41,297 -0.00(-0.12%)
Apr 03, 2024 0.9000 0.9000 0.8000 0.8500 45,970 -0.03(-3.41%)
Apr 02, 2024 0.9000 0.9500 0.8212 0.8800 218,603 -0.04(-4.45%)
Apr 01, 2024 0.7700 0.9970 0.7700 0.9210 133,284 +0.14(+18.08%)
Mar 28, 2024 0.8100 0.8200 0.7500 0.7800 23,011 +0.01(+1.27%)
Mar 27, 2024 0.8298 0.8300 0.7702 0.7702 43,916 -0.03(-3.69%)
Mar 26, 2024 0.7432 0.8298 0.7432 0.7997 14,872 +0.03(+3.92%)
Mar 25, 2024 0.8300 0.8300 0.7315 0.7695 8,551 -0.02(-2.84%)
Mar 22, 2024 0.8090 0.8300 0.7500 0.7920 37,260 -0.05(-5.71%)
Mar 21, 2024 0.8500 0.8500 0.8000 0.8400 57,801 -0.01(-1.18%)
Mar 20, 2024 0.8900 0.8880 0.8019 0.8500 31,955 +0.03(+4.17%)
Mar 19, 2024 0.8500 0.8500 0.7750 0.8160 56,096 +0.05(+5.97%)
Mar 18, 2024 0.7500 0.8000 0.7500 0.7700 31,064 +0.02(+3.29%)
Mar 15, 2024 0.8000 0.8000 0.7201 0.7455 288,936 -0.23(-23.93%)
Mar 14, 2024 1.020 1.020 0.9800 0.9800 78,521 +0.00(+0.00%)
Mar 13, 2024 0.9700 0.9954 0.9700 0.9800 4,746 -0.02(-1.55%)
Mar 12, 2024 0.9900 1.030 0.9800 0.9954 46,026 +0.06(+5.89%)
Mar 11, 2024 0.9400 0.9650 0.9400 0.9400 9,053 +0.05(+5.37%)
Mar 08, 2024 0.9500 0.9500 0.8600 0.8921 94,393 -0.06(-6.09%)
Mar 07, 2024 0.9428 0.9621 0.9101 0.9500 12,978 +0.00(+0.01%)
Mar 06, 2024 0.9600 0.9600 0.9350 0.9499 15,240 +0.01(+1.05%)
Mar 05, 2024 0.9200 0.9526 0.9200 0.9400 10,158 -0.01(-1.05%)
Mar 04, 2024 1.000 1.000 0.9500 0.9500 21,289 -0.05(-5.00%)
Mar 01, 2024 1.060 1.060 0.9700 1.000 10,508 +0.00(+0.00%)
Feb 29, 2024 0.9700 1.030 0.9700 1.000 6,800 +0.01(+1.32%)
Feb 28, 2024 0.9400 0.9870 0.9400 0.9870 1,739 +0.05(+5.00%)
Feb 27, 2024 0.9551 0.9775 0.9400 0.9400 9,276 +0.00(+0.00%)
Feb 26, 2024 1.000 1.020 0.9400 0.9400 29,427 +0.01(+1.06%)
Feb 23, 2024 0.9650 0.9650 0.9179 0.9301 46,220 -0.03(-3.11%)
Feb 22, 2024 1.020 1.020 0.9600 0.9600 45,114 -0.06(-5.88%)
Feb 21, 2024 1.059 1.059 1.020 1.020 16,006 +0.00(+0.00%)
Feb 20, 2024 1.020 1.060 1.010 1.020 35,862 -0.01(-0.97%)
Feb 16, 2024 1.060 1.079 1.020 1.030 13,418 +0.00(+0.00%)
Feb 15, 2024 1.060 1.060 1.030 1.030 25,857 -0.02(-1.90%)
Feb 14, 2024 1.050 1.050 1.030 1.050 29,638 +0.01(+0.96%)
Feb 13, 2024 1.080 1.090 1.040 1.040 24,773 -0.04(-3.70%)
Feb 12, 2024 1.080 1.090 1.070 1.080 25,097 +0.01(+0.93%)
Feb 09, 2024 1.060 1.070 1.040 1.070 9,432 +0.01(+0.94%)
Feb 08, 2024 1.040 1.060 1.030 1.060 4,464 +0.03(+2.42%)
Feb 07, 2024 1.060 1.063 1.010 1.035 30,194 -0.03(-2.36%)
Feb 06, 2024 1.090 1.099 1.050 1.060 43,247 -0.04(-3.64%)
Feb 05, 2024 1.180 1.180 1.070 1.100 52,288 -0.08(-6.78%)
Feb 02, 2024 1.330 1.330 1.100 1.180 83,915 -0.08(-6.35%)
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.