NasdaqCM - Delayed Quote USD

Xcel Brands, Inc. (XELB)

0.6752 -0.0158 (-2.29%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.6800 0.6956 0.6712 0.6753 0.6753 35,400
Apr 22, 2024 0.7099 0.7300 0.6875 0.6980 0.6980 54,400
Apr 19, 2024 0.6856 0.7150 0.6850 0.7000 0.7000 147,000
Apr 18, 2024 0.7381 0.7700 0.6700 0.6700 0.6700 38,000
Apr 17, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 17,300
Apr 16, 2024 0.7550 0.7800 0.7333 0.7407 0.7407 99,400
Apr 15, 2024 0.7650 0.7650 0.7333 0.7500 0.7500 14,400
Apr 12, 2024 0.7565 0.8497 0.7500 0.7550 0.7550 117,100
Apr 11, 2024 0.7999 0.8500 0.7400 0.7547 0.7547 78,200
Apr 10, 2024 0.8000 0.8001 0.7725 0.7800 0.7800 34,500
Apr 9, 2024 0.8400 0.8500 0.7802 0.7892 0.7892 24,800
Apr 8, 2024 0.8212 0.8900 0.7802 0.8000 0.8000 24,600
Apr 5, 2024 0.8339 0.8899 0.7779 0.8000 0.8000 55,400
Apr 4, 2024 0.8500 0.8900 0.8000 0.8490 0.8490 41,300
Apr 3, 2024 0.9000 0.9000 0.8000 0.8500 0.8500 46,000
Apr 2, 2024 0.9000 0.9500 0.8212 0.8800 0.8800 218,600
Apr 1, 2024 0.7700 0.9970 0.7700 0.9210 0.9210 133,200
Mar 28, 2024 0.8087 0.8200 0.7500 0.7800 0.7800 22,900
Mar 27, 2024 0.8298 0.8300 0.7702 0.7702 0.7702 43,900
Mar 26, 2024 0.7432 0.8298 0.7432 0.7997 0.7997 14,800
Mar 25, 2024 0.8300 0.8300 0.7315 0.7695 0.7695 8,600
Mar 22, 2024 0.8090 0.8300 0.7500 0.7920 0.7920 37,300
Mar 21, 2024 0.8500 0.8500 0.8000 0.8400 0.8400 57,800
Mar 20, 2024 0.8880 0.8880 0.8019 0.8500 0.8500 33,100
Mar 19, 2024 0.8500 0.8500 0.7750 0.8160 0.8160 56,100
Mar 18, 2024 0.7500 0.8000 0.7500 0.7700 0.7700 31,100
Mar 15, 2024 0.8000 0.8000 0.7201 0.7455 0.7455 286,100
Mar 14, 2024 1.0200 1.0200 0.9800 0.9800 0.9800 80,700
Mar 13, 2024 0.9700 0.9954 0.9700 0.9800 0.9800 4,700
Mar 12, 2024 0.9900 1.0300 0.9800 0.9954 0.9954 46,000
Mar 11, 2024 0.9400 0.9650 0.9400 0.9400 0.9400 9,100
Mar 8, 2024 0.9500 0.9500 0.8600 0.8921 0.8921 94,300
Mar 7, 2024 0.9428 0.9621 0.9101 0.9500 0.9500 13,000
Mar 6, 2024 0.9600 0.9600 0.9350 0.9499 0.9499 15,200
Mar 5, 2024 0.9200 0.9526 0.9200 0.9400 0.9400 10,200
Mar 4, 2024 1.0000 1.0000 0.9500 0.9500 0.9500 21,100
Mar 1, 2024 1.0600 1.0600 0.9700 1.0000 1.0000 10,300
Feb 29, 2024 0.9700 1.0300 0.9700 1.0000 1.0000 6,800
Feb 28, 2024 0.9400 0.9870 0.9400 0.9870 0.9870 1,700
Feb 27, 2024 0.9551 0.9775 0.9400 0.9400 0.9400 9,300
Feb 26, 2024 1.0000 1.0200 0.9400 0.9400 0.9400 29,400
Feb 23, 2024 0.9650 0.9650 0.9179 0.9301 0.9301 46,100
Feb 22, 2024 1.0200 1.0200 0.9600 0.9600 0.9600 45,100
Feb 21, 2024 1.0591 1.0591 1.0200 1.0200 1.0200 16,000
Feb 20, 2024 1.0200 1.0599 1.0100 1.0200 1.0200 35,900
Feb 16, 2024 1.0600 1.0785 1.0200 1.0300 1.0300 13,400
Feb 15, 2024 1.0600 1.0600 1.0300 1.0300 1.0300 25,900
Feb 14, 2024 1.0500 1.0500 1.0300 1.0500 1.0500 29,600
Feb 13, 2024 1.0800 1.0900 1.0400 1.0400 1.0400 24,800
Feb 12, 2024 1.0800 1.0900 1.0700 1.0800 1.0800 25,100
Feb 9, 2024 1.0600 1.0700 1.0400 1.0700 1.0700 9,400
Feb 8, 2024 1.0400 1.0600 1.0300 1.0600 1.0600 4,500
Feb 7, 2024 1.0600 1.0633 1.0100 1.0350 1.0350 30,200
Feb 6, 2024 1.0900 1.0986 1.0500 1.0600 1.0600 43,200
Feb 5, 2024 1.1800 1.1800 1.0701 1.1000 1.1000 52,300
Feb 2, 2024 1.3300 1.3300 1.1000 1.1800 1.1800 83,900
Feb 1, 2024 1.3229 1.3671 1.2500 1.2600 1.2600 82,700
Jan 31, 2024 1.3200 1.3994 1.3000 1.3100 1.3100 96,000
Jan 30, 2024 1.3596 1.3861 1.3000 1.3501 1.3501 4,800
Jan 29, 2024 1.3800 1.3900 1.2900 1.3000 1.3000 25,800
Jan 26, 2024 1.3300 1.3807 1.2600 1.3100 1.3100 50,500
Jan 25, 2024 1.4000 1.4900 1.3300 1.3900 1.3900 72,800
Jan 24, 2024 1.6900 1.6900 1.3600 1.4900 1.4900 149,700
Jan 23, 2024 1.4622 1.6969 1.4350 1.5500 1.5500 224,100
Jan 22, 2024 1.3300 1.4468 1.3300 1.4300 1.4300 68,200
Jan 19, 2024 1.3500 1.3700 1.3029 1.3523 1.3523 19,300
Jan 18, 2024 1.3245 1.3591 1.2800 1.3000 1.3000 10,900
Jan 17, 2024 1.3100 1.3500 1.2500 1.3000 1.3000 27,400
Jan 16, 2024 1.3100 1.3900 1.2500 1.3900 1.3900 51,000
Jan 12, 2024 1.2900 1.2900 1.2300 1.2500 1.2500 14,600
Jan 11, 2024 1.3400 1.3500 1.2800 1.3000 1.3000 4,700
Jan 10, 2024 1.4160 1.4160 1.3200 1.3200 1.3200 7,700
Jan 9, 2024 1.3500 1.4000 1.3000 1.3400 1.3400 29,300
Jan 8, 2024 1.4671 1.4700 1.2801 1.2999 1.2999 62,400
Jan 5, 2024 1.4775 1.4775 1.3700 1.3938 1.3938 12,000
Jan 4, 2024 1.5000 1.5000 1.3842 1.4700 1.4700 13,400
Jan 3, 2024 1.4400 1.4898 1.3400 1.4800 1.4800 37,800
Jan 2, 2024 1.2600 1.5000 1.2600 1.4600 1.4600 93,100
Dec 29, 2023 1.2800 1.3400 1.2500 1.2900 1.2900 37,200
Dec 28, 2023 1.2900 1.4799 1.2662 1.2920 1.2920 43,700
Dec 27, 2023 1.4200 1.4200 1.3000 1.3000 1.3000 43,200
Dec 26, 2023 1.4451 1.4569 1.3601 1.4250 1.4250 28,300
Dec 22, 2023 1.3925 1.4900 1.3925 1.4400 1.4400 72,200
Dec 21, 2023 1.4700 1.5100 1.3600 1.3800 1.3800 71,700
Dec 20, 2023 1.4300 1.4600 1.3576 1.4500 1.4500 128,300
Dec 19, 2023 1.2500 1.4400 1.2500 1.3600 1.3600 87,600
Dec 18, 2023 1.2985 1.3200 1.2700 1.2700 1.2700 27,700
Dec 15, 2023 1.3573 1.3573 1.2401 1.3000 1.3000 12,700
Dec 14, 2023 1.3800 1.3800 1.1956 1.3200 1.3200 76,500
Dec 13, 2023 1.4100 1.4500 1.3506 1.3800 1.3800 163,200
Dec 12, 2023 1.3100 1.4100 1.2386 1.3400 1.3400 59,600
Dec 11, 2023 1.3700 1.3800 1.1800 1.2500 1.2500 65,500
Dec 8, 2023 1.1800 1.3500 1.1800 1.3000 1.3000 99,200
Dec 7, 2023 1.0600 1.1900 1.0600 1.1500 1.1500 51,300
Dec 6, 2023 1.0900 1.1500 0.9800 1.1000 1.1000 30,300
Dec 5, 2023 1.1100 1.1100 1.0100 1.0500 1.0500 12,100
Dec 4, 2023 1.0600 1.0900 1.0400 1.0838 1.0838 22,200
Dec 1, 2023 1.0150 1.0900 0.9951 1.0900 1.0900 11,900
Nov 30, 2023 1.0100 1.0100 0.9200 0.9600 0.9600 2,400
Nov 29, 2023 1.0900 1.0900 1.0500 1.0500 1.0500 2,000
Nov 28, 2023 0.9700 1.0463 0.9700 1.0463 1.0463 600
Nov 27, 2023 0.9301 1.0800 0.9300 1.0000 1.0000 26,900
Nov 24, 2023 0.9300 0.9395 0.9300 0.9395 0.9395 1,100
Nov 22, 2023 0.9494 0.9494 0.9001 0.9300 0.9300 5,900
Nov 21, 2023 0.9300 0.9401 0.8800 0.8835 0.8835 15,700
Nov 20, 2023 0.9300 1.0450 0.9300 0.9800 0.9800 30,900
Nov 17, 2023 0.9000 0.9000 0.8800 0.9000 0.9000 1,800
Nov 16, 2023 0.9098 0.9100 0.8500 0.9100 0.9100 16,700
Nov 15, 2023 0.9426 0.9426 0.9000 0.9097 0.9097 4,600
Nov 14, 2023 0.8900 0.9790 0.8900 0.9790 0.9790 1,200
Nov 13, 2023 0.8400 0.8600 0.8400 0.8600 0.8600 800
Nov 10, 2023 0.8800 0.8800 0.8798 0.8800 0.8800 5,900
Nov 9, 2023 0.8817 0.9000 0.8817 0.9000 0.9000 6,000
Nov 8, 2023 0.8800 0.8897 0.8790 0.8897 0.8897 6,300
Nov 7, 2023 0.8600 0.9505 0.8600 0.8860 0.8860 30,000
Nov 6, 2023 0.8501 0.9000 0.8501 0.8800 0.8800 4,400
Nov 3, 2023 0.8840 0.8840 0.8503 0.8620 0.8620 26,800
Nov 2, 2023 0.9200 0.9600 0.8500 0.8839 0.8839 59,300
Nov 1, 2023 0.9700 1.0483 0.8900 0.8910 0.8910 77,200
Oct 31, 2023 1.0700 1.1000 0.9792 0.9900 0.9900 83,000
Oct 30, 2023 1.0300 1.0400 1.0200 1.0400 1.0400 1,300
Oct 27, 2023 1.0400 1.1100 1.0297 1.0297 1.0297 14,000
Oct 26, 2023 1.0300 1.0900 1.0300 1.0300 1.0300 36,100
Oct 25, 2023 1.0550 1.0893 1.0300 1.0300 1.0300 16,800
Oct 24, 2023 1.0400 1.0600 1.0400 1.0400 1.0400 2,900
Oct 23, 2023 1.0400 1.0700 1.0300 1.0400 1.0400 17,300
Oct 20, 2023 1.0100 1.0500 1.0000 1.0350 1.0350 22,200
Oct 19, 2023 1.0000 1.1000 0.9400 1.0200 1.0200 668,600
Oct 18, 2023 1.0300 1.0300 1.0200 1.0201 1.0201 1,600
Oct 17, 2023 1.0400 1.0500 0.9806 1.0300 1.0300 34,900
Oct 16, 2023 1.0099 1.0500 1.0097 1.0400 1.0400 32,000
Oct 13, 2023 1.0550 1.0550 0.9300 1.0200 1.0200 26,700
Oct 12, 2023 0.9801 1.0400 0.9300 0.9900 0.9900 10,700
Oct 11, 2023 1.0000 1.0150 0.9800 1.0100 1.0100 41,700
Oct 10, 2023 1.0228 1.0480 1.0000 1.0200 1.0200 25,600
Oct 9, 2023 1.0000 1.0200 0.9900 1.0000 1.0000 10,300
Oct 6, 2023 1.0100 1.0100 0.9900 1.0000 1.0000 30,900
Oct 5, 2023 1.0950 1.0950 1.0100 1.0100 1.0100 12,400
Oct 4, 2023 1.0600 1.0870 1.0000 1.0600 1.0600 12,300
Oct 3, 2023 1.1065 1.1100 0.9900 1.0800 1.0800 31,300
Oct 2, 2023 1.1150 1.1150 1.0602 1.0900 1.0900 5,400
Sep 29, 2023 1.1900 1.1900 1.0200 1.0500 1.0500 55,600
Sep 28, 2023 1.2000 1.2400 1.1900 1.1950 1.1950 5,200
Sep 27, 2023 1.2000 1.2200 1.1867 1.2000 1.2000 11,300
Sep 26, 2023 1.2500 1.2500 1.1700 1.2000 1.2000 9,400
Sep 25, 2023 1.0300 1.2700 0.9755 1.1800 1.1800 35,200
Sep 22, 2023 1.1000 1.1001 1.0300 1.0550 1.0550 45,100
Sep 21, 2023 1.1100 1.1110 1.0700 1.1000 1.1000 20,300
Sep 20, 2023 1.1301 1.1301 1.1200 1.1200 1.1200 6,800
Sep 19, 2023 1.1903 1.1903 1.1000 1.1700 1.1700 13,100
Sep 18, 2023 1.2300 1.2300 1.1600 1.1800 1.1800 22,000
Sep 15, 2023 1.2300 1.2800 1.1952 1.2400 1.2400 59,000
Sep 14, 2023 1.2600 1.2601 1.2301 1.2600 1.2600 2,100
Sep 13, 2023 1.2900 1.3000 1.2600 1.2600 1.2600 8,400
Sep 12, 2023 1.2900 1.3000 1.2800 1.2800 1.2800 23,400
Sep 11, 2023 1.1500 1.2500 1.1500 1.2400 1.2400 21,000
Sep 8, 2023 1.2880 1.2900 1.2200 1.2200 1.2200 6,800
Sep 7, 2023 1.2600 1.2734 1.2311 1.2400 1.2400 27,900
Sep 6, 2023 1.3000 1.3000 1.2500 1.2800 1.2800 30,600
Sep 5, 2023 1.3900 1.3900 1.2500 1.3100 1.3100 19,900
Sep 1, 2023 1.2900 1.3853 1.2900 1.3500 1.3500 6,700
Aug 31, 2023 1.3600 1.4000 1.2900 1.3000 1.3000 69,900
Aug 30, 2023 1.2800 1.4400 1.2700 1.4000 1.4000 41,200
Aug 29, 2023 1.2581 1.2687 1.2300 1.2600 1.2600 57,400
Aug 28, 2023 1.3300 1.3300 1.2301 1.2600 1.2600 22,500
Aug 25, 2023 1.3900 1.3900 1.2400 1.3200 1.3200 116,800
Aug 24, 2023 1.4600 1.5000 1.3700 1.3900 1.3900 69,900
Aug 23, 2023 1.5500 1.5600 1.5000 1.5100 1.5100 21,000
Aug 22, 2023 1.6899 1.6899 1.5300 1.5500 1.5500 35,400
Aug 21, 2023 1.6812 1.7000 1.6751 1.7000 1.7000 4,900
Aug 18, 2023 1.8200 1.8250 1.6800 1.7100 1.7100 38,700
Aug 17, 2023 1.9080 1.9080 1.8072 1.8100 1.8100 22,200
Aug 16, 2023 1.8060 1.9350 1.8060 1.8900 1.8900 69,100
Aug 15, 2023 1.9067 1.9067 1.7300 1.7700 1.7700 41,200
Aug 14, 2023 1.9700 1.9800 1.9000 1.9200 1.9200 85,000
Aug 11, 2023 2.0600 2.1000 1.9400 2.0500 2.0500 90,600
Aug 10, 2023 1.8835 1.9670 1.7900 1.9500 1.9500 178,100
Aug 9, 2023 1.7350 1.9000 1.7317 1.8100 1.8100 163,200
Aug 8, 2023 1.7500 1.7800 1.7252 1.7400 1.7400 40,100
Aug 7, 2023 1.7651 1.7651 1.7000 1.7300 1.7300 11,400
Aug 4, 2023 1.6400 1.7500 1.6400 1.7500 1.7500 35,200
Aug 3, 2023 1.7200 1.7500 1.6400 1.7000 1.7000 32,300
Aug 2, 2023 1.6900 1.6900 1.6300 1.6600 1.6600 9,300
Aug 1, 2023 1.7200 1.7200 1.6400 1.6500 1.6500 8,100
Jul 31, 2023 1.7500 1.7500 1.6300 1.7300 1.7300 99,200
Jul 28, 2023 1.7200 1.8000 1.5800 1.7600 1.7600 120,700
Jul 27, 2023 1.5500 1.7400 1.4901 1.6800 1.6800 80,100
Jul 26, 2023 1.4200 1.6705 1.4200 1.5700 1.5700 217,300
Jul 25, 2023 1.3500 1.4400 1.3410 1.3900 1.3900 63,100
Jul 24, 2023 1.3700 1.4300 1.3550 1.4000 1.4000 9,400
Jul 21, 2023 1.3636 1.3636 1.3160 1.3300 1.3300 58,800
Jul 20, 2023 1.3700 1.3700 1.2979 1.2979 1.2979 1,100
Jul 19, 2023 1.3900 1.4000 1.3300 1.3700 1.3700 54,200
Jul 18, 2023 1.3000 1.4300 1.3000 1.4000 1.4000 53,900
Jul 17, 2023 1.3100 1.3600 1.3042 1.3200 1.3200 27,700
Jul 14, 2023 1.3900 1.4100 1.2900 1.3000 1.3000 107,100
Jul 13, 2023 1.3600 1.4700 1.3100 1.4100 1.4100 144,300
Jul 12, 2023 1.2801 1.3900 1.2801 1.3900 1.3900 32,000
Jul 11, 2023 1.2300 1.3600 1.2300 1.3047 1.3047 106,700
Jul 10, 2023 1.4100 1.4100 1.1101 1.2400 1.2400 455,600
Jul 7, 2023 1.4980 1.5000 1.4400 1.4400 1.4400 45,800
Jul 6, 2023 1.6100 1.6100 1.4800 1.5100 1.5100 75,100
Jul 5, 2023 1.6500 1.7000 1.6500 1.6600 1.6600 49,900
Jul 3, 2023 1.7700 1.7700 1.4500 1.6400 1.6400 51,100
Jun 30, 2023 1.8500 1.8700 1.7000 1.7500 1.7500 187,300
Jun 29, 2023 1.8100 1.8700 1.7600 1.8300 1.8300 138,300
Jun 28, 2023 1.7600 1.8800 1.5400 1.8000 1.8000 299,200
Jun 27, 2023 1.5700 1.8699 1.5265 1.7400 1.7400 386,700
Jun 26, 2023 1.3700 1.5700 1.3700 1.4800 1.4800 47,200
Jun 23, 2023 1.5400 1.6184 1.3600 1.4000 1.4000 161,300
Jun 22, 2023 1.2800 1.7500 1.2800 1.6700 1.6700 548,100
Jun 21, 2023 1.1900 1.2800 1.1000 1.2600 1.2600 56,000
Jun 20, 2023 1.0408 1.3200 1.0400 1.2800 1.2800 155,500
Jun 16, 2023 1.0200 1.1300 0.9601 1.1100 1.1100 96,400
Jun 15, 2023 1.0000 1.0500 0.9811 1.0200 1.0200 57,000
Jun 14, 2023 1.0500 1.0600 0.9665 1.0100 1.0100 110,600
Jun 13, 2023 1.0400 1.0847 0.9821 1.0100 1.0100 135,400
Jun 12, 2023 1.0400 1.0500 0.9750 1.0300 1.0300 55,000
Jun 9, 2023 1.1500 1.1800 0.9999 1.0100 1.0100 114,800
Jun 8, 2023 0.9300 1.1600 0.9201 1.1500 1.1500 267,800
Jun 7, 2023 0.9277 1.0000 0.8900 0.9900 0.9900 279,200
Jun 6, 2023 0.9600 1.0100 0.8004 0.9900 0.9900 6,830,200
Jun 5, 2023 0.8600 0.8800 0.8100 0.8525 0.8525 49,000
Jun 2, 2023 0.8500 0.8998 0.8500 0.8801 0.8801 15,600
Jun 1, 2023 0.8888 0.8888 0.8350 0.8350 0.8350 31,400
May 31, 2023 0.8500 0.8901 0.8500 0.8700 0.8700 57,500
May 30, 2023 0.9150 0.9600 0.8750 0.9200 0.9200 35,300
May 26, 2023 0.9200 0.9261 0.8975 0.9000 0.9000 100,000
May 25, 2023 0.8700 0.9261 0.8400 0.9261 0.9261 60,400
May 24, 2023 0.8900 0.9500 0.8800 0.9000 0.9000 130,400
May 23, 2023 0.8345 0.9094 0.8300 0.8958 0.8958 54,100
May 22, 2023 0.8000 0.8800 0.8000 0.8500 0.8500 150,600
May 19, 2023 0.8695 0.9000 0.7338 0.8400 0.8400 144,300
May 18, 2023 0.8500 0.8500 0.7600 0.8449 0.8449 5,400
May 17, 2023 0.7000 0.8400 0.7000 0.8200 0.8200 193,200
May 16, 2023 0.6332 0.7700 0.6332 0.7700 0.7700 92,800
May 15, 2023 0.5800 0.6620 0.5800 0.6620 0.6620 4,900
May 12, 2023 0.6229 0.6301 0.6200 0.6300 0.6300 6,400
May 11, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 300
May 10, 2023 0.5800 0.6623 0.5800 0.6623 0.6623 1,600
May 9, 2023 0.5700 0.6599 0.5587 0.6501 0.6501 4,600
May 8, 2023 0.6270 0.6686 0.5200 0.6065 0.6065 12,400
May 5, 2023 0.5656 0.6800 0.5111 0.5561 0.5561 30,500
May 4, 2023 0.5656 0.5843 0.5656 0.5656 0.5656 600
May 3, 2023 0.6039 0.6039 0.5656 0.5847 0.5847 10,000
May 2, 2023 0.5885 0.5885 0.5801 0.5885 0.5885 2,700
May 1, 2023 0.5700 0.6012 0.5656 0.5757 0.5757 8,100
Apr 28, 2023 0.5656 0.5919 0.5656 0.5919 0.5919 3,300
Apr 27, 2023 0.5656 0.5838 0.5656 0.5704 0.5704 9,600
Apr 26, 2023 0.5750 0.5750 0.5656 0.5656 0.5656 1,900
Apr 25, 2023 0.5700 0.5757 0.5612 0.5757 0.5757 5,900
Apr 24, 2023 0.5612 0.5859 0.5612 0.5729 0.5729 3,700

Related Tickers

PMNT Perfect Moment Ltd. Common Stock
2.8790
+0.66%
 
VNCE Vince Holding Corp.
2.8100
+1.44%
 
JXJT JX Luxventure Limited
1.3000
-1.52%
 
LAKE Lakeland Industries, Inc.
16.31
+0.49%
 
JL J-Long Group Limited
0.7087
+3.46%
 
OVS.MI OVS S.p.A.
2.4820
+0.49%
 
UAA Under Armour, Inc.
6.85
+1.03%
 
FIGS FIGS, Inc.
4.7900
+0.63%
 
HBI Hanesbrands Inc.
4.9000
+7.69%
 
LEVI Levi Strauss & Co.
22.06
+3.57%