Xcel Brands, Inc - Common Stock (NQ: XELB )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 10:53 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.4000 0.4200 0.3313 0.3400 643,358 -0.06(-15.00%)
Dec 20, 2024 0.5100 0.5153 0.3550 0.4000 357,343 -0.11(-22.06%)
Dec 19, 2024 0.5300 0.5574 0.5000 0.5132 54,967 -0.01(-1.04%)
Dec 18, 2024 0.5500 0.5938 0.5186 0.5186 32,543 -0.01(-2.21%)
Dec 17, 2024 0.5800 0.5800 0.5190 0.5303 73,055 -0.01(-2.16%)
Dec 16, 2024 0.6218 0.6394 0.5400 0.5420 151,093 -0.08(-12.83%)
Dec 13, 2024 0.6315 0.6326 0.6210 0.6218 53,639 -0.01(-1.54%)
Dec 12, 2024 0.6315 0.6666 0.6315 0.6315 8,007 +0.00(+0.00%)
Dec 11, 2024 0.6700 0.6700 0.6315 0.6315 44,657 -0.02(-3.65%)
Dec 10, 2024 0.6800 0.6811 0.6544 0.6554 49,731 -0.00(-0.70%)
Dec 09, 2024 0.6551 0.6600 0.6439 0.6600 62,222 +0.00(+0.75%)
Dec 06, 2024 0.6700 0.6831 0.6551 0.6551 32,452 -0.01(-0.76%)
Dec 05, 2024 0.6701 0.6811 0.6601 0.6601 35,782 -0.01(-1.62%)
Dec 04, 2024 0.6801 0.6900 0.6710 0.6710 32,554 -0.01(-2.06%)
Dec 03, 2024 0.6926 0.6926 0.6802 0.6851 27,132 -0.00(-0.01%)
Dec 02, 2024 0.7000 0.7000 0.6851 0.6852 9,396 -0.00(-0.29%)
Nov 29, 2024 0.7000 0.7001 0.6851 0.6872 2,498 -0.00(-0.41%)
Nov 27, 2024 0.7050 0.7050 0.6851 0.6900 11,127 -0.02(-2.54%)
Nov 26, 2024 0.6900 0.7080 0.6900 0.7080 1,501 +0.02(+3.43%)
Nov 25, 2024 0.7000 0.7200 0.6845 0.6845 7,299 -0.01(-1.51%)
Nov 22, 2024 0.6900 0.7170 0.6900 0.6950 11,694 -0.00(-0.01%)
Nov 21, 2024 0.7000 0.7000 0.6900 0.6951 5,925 -0.01(-1.43%)
Nov 20, 2024 0.7100 0.7100 0.6719 0.7052 8,380 +0.00(+0.01%)
Nov 19, 2024 0.7126 0.7126 0.7051 0.7051 934 -0.00(-0.01%)
Nov 18, 2024 0.7320 0.7400 0.7051 0.7052 43,221 -0.03(-3.81%)
Nov 15, 2024 0.7402 0.7500 0.7202 0.7331 31,537 -0.03(-4.04%)
Nov 14, 2024 0.7700 0.7700 0.7551 0.7640 2,388 +0.01(+1.84%)
Nov 13, 2024 0.8300 0.8490 0.7500 0.7502 84,059 -0.05(-6.11%)
Nov 12, 2024 0.7534 0.7996 0.7534 0.7990 2,691 +0.04(+4.61%)
Nov 11, 2024 0.7890 0.8000 0.7530 0.7638 13,267 -0.03(-3.76%)
Nov 08, 2024 0.7676 0.7987 0.7676 0.7936 11,982 +0.03(+3.33%)
Nov 07, 2024 0.8190 0.8190 0.7676 0.7680 3,666 -0.02(-2.99%)
Nov 06, 2024 0.7810 0.7917 0.7727 0.7917 9,236 +0.01(+1.50%)
Nov 05, 2024 0.7950 0.7950 0.7676 0.7800 40,343 -0.01(-1.28%)
Nov 04, 2024 0.7900 0.7932 0.7900 0.7901 4,134 +0.00(+0.00%)
Nov 01, 2024 0.7900 0.7901 0.7900 0.7901 2,055 +0.00(+0.09%)
Oct 31, 2024 0.7780 0.8000 0.7780 0.7894 31,610 -0.00(-0.10%)
Oct 30, 2024 0.8050 0.8190 0.7902 0.7902 5,952 -0.01(-1.84%)
Oct 29, 2024 0.8101 0.8101 0.7876 0.8050 14,093 -0.01(-0.63%)
Oct 28, 2024 0.7938 0.8101 0.7938 0.8101 6,769 +0.01(+1.26%)
Oct 25, 2024 0.7900 0.8100 0.7889 0.8000 22,888 -0.01(-0.74%)
Oct 24, 2024 0.8060 0.8060 0.8060 0.8060 242 +0.00(+0.39%)
Oct 23, 2024 0.8000 0.8200 0.8000 0.8029 3,466 -0.01(-1.48%)
Oct 22, 2024 0.7850 0.8190 0.7800 0.8150 25,616 +0.01(+1.87%)
Oct 21, 2024 0.8000 0.8270 0.7800 0.8000 29,438 +0.01(+1.28%)
Oct 18, 2024 0.7900 0.7934 0.7548 0.7899 48,480 +0.01(+0.69%)
Oct 17, 2024 0.7610 0.7845 0.7502 0.7845 11,065 +0.00(+0.00%)
Oct 16, 2024 0.7400 0.7845 0.7399 0.7845 57,625 +0.06(+8.21%)
Oct 15, 2024 0.7250 0.7370 0.7250 0.7250 6,584 +0.00(+0.67%)
Oct 14, 2024 0.7204 0.7204 0.7202 0.7202 1,880 +0.00(+0.00%)
Oct 11, 2024 0.7325 0.7325 0.7200 0.7202 65,347 -0.01(-1.63%)
Oct 10, 2024 0.7326 0.7326 0.7321 0.7321 472 +0.01(+0.85%)
Oct 09, 2024 0.7316 0.7399 0.7251 0.7259 16,431 -0.01(-0.77%)
Oct 08, 2024 0.7351 0.7400 0.7315 0.7315 3,451 -0.01(-1.81%)
Oct 07, 2024 0.7316 0.7450 0.7316 0.7450 2,514 -0.02(-1.97%)
Oct 04, 2024 0.7800 0.7800 0.7600 0.7600 3,566 +0.01(+1.20%)
Oct 03, 2024 0.7551 0.7600 0.7500 0.7510 1,300 -0.03(-3.72%)
Oct 02, 2024 0.7276 0.7844 0.7276 0.7800 28,653 +0.05(+6.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.