XELB - Xcel Brands, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.26002.52002.25002.38002.3800179,862
Jul 18, 20192.40002.59002.23002.28002.2800434,300
Jul 17, 20193.23003.23002.52002.69002.6900720,800
Jul 16, 20193.40003.42353.15003.20003.2000521,600
Jul 15, 20193.20003.50003.12003.50003.5000546,400
Jul 12, 20193.47003.47002.90003.15003.1500781,100
Jul 11, 20192.85003.30002.85003.30003.3000520,100
Jul 10, 20192.70003.19002.68002.80002.8000640,700
Jul 09, 20192.26002.65002.26002.64002.6400295,600
Jul 08, 20192.23002.32802.20002.25002.2500243,100
Jul 05, 20192.20002.25001.97002.16002.1600246,300
Jul 03, 20192.10002.48002.05002.19002.1900515,500
Jul 02, 20191.67002.15001.67002.10002.1000562,000
Jul 01, 20191.60001.69001.45001.65001.6500229,500
Jun 28, 20191.49001.68201.45001.45001.4500116,700
Jun 27, 20191.44001.58241.44001.49001.4900110,400
Jun 26, 20191.35001.45001.35001.45001.450067,600
Jun 25, 20191.33001.35001.32001.34001.340069,400
Jun 24, 20191.33001.35001.30001.30001.300021,400
Jun 21, 20191.32001.35001.30001.30001.300038,700
Jun 20, 20191.29001.34001.27001.30001.3000158,400
Jun 19, 20191.30001.30001.27001.27001.27001,700
Jun 18, 20191.30001.30001.29001.29001.29003,500
Jun 17, 20191.33001.34001.21861.30001.30008,400
Jun 14, 20191.30001.35001.20001.35001.350013,300
Jun 13, 20191.30001.30001.25001.29001.290024,900
Jun 12, 20191.34001.34001.28241.34001.340015,200
Jun 11, 20191.29001.30001.25481.30001.30009,100
Jun 10, 20191.29001.30001.21001.29001.290056,100
Jun 07, 20191.25001.29001.19141.19141.191458,100
Jun 06, 20191.29001.31371.25001.25001.250019,900
Jun 05, 20191.30001.33001.28441.30001.300038,600
Jun 04, 20191.30001.30001.23001.30001.300013,900
Jun 03, 20191.25001.30001.25001.30001.300010,700
May 31, 20191.31001.31001.22001.25001.250019,900
May 30, 20191.37001.37001.23001.36001.360062,800
May 29, 20191.44001.44001.29001.36001.360094,500
May 28, 20191.31001.31001.26001.29001.290015,100
May 24, 20191.24001.30001.23311.30001.30002,900
May 23, 20191.29031.29031.22001.22001.22007,600
May 22, 20191.28001.30001.28001.30001.30002,100
May 21, 20191.28311.32361.27001.30001.300010,800
May 20, 20191.25001.28001.25001.28001.28008,800
May 17, 20191.27001.31001.27001.29001.290023,200
May 16, 20191.27591.30001.27001.30001.300041,900
May 15, 20191.22001.30001.22001.30001.30003,500
May 14, 20191.25771.29561.15001.25001.250054,000
May 13, 20191.28001.28001.24731.25001.250033,900
May 10, 20191.30531.32001.29981.32001.32001,100
May 09, 20191.35001.35001.28461.30001.30007,500
May 08, 20191.30001.44001.30001.44001.440013,400
May 07, 20191.32001.34001.30501.34001.34004,600
May 06, 20191.38001.38001.28501.32001.320014,800
May 03, 20191.28001.38001.28001.36001.360069,000
May 02, 20191.40581.40581.34001.39001.390053,800
May 01, 20191.37001.40001.36001.38001.38003,500
Apr 30, 20191.31501.35001.25961.29001.290028,800
Apr 29, 20191.23001.25501.20001.25001.25007,200
Apr 26, 20191.25001.25001.21001.21001.210038,600
Apr 25, 20191.26001.27811.25001.25001.25004,900
Apr 24, 20191.33001.40001.28001.28001.280026,000
Apr 23, 20191.41001.41001.38001.38001.38003,000
Apr 22, 20191.42001.43001.35001.43001.430011,300
Apr 18, 20191.39001.44001.35641.44001.44008,400
Apr 17, 20191.40001.42001.37001.40001.40002,600
Apr 16, 20191.39001.42001.33001.42001.420011,900
Apr 15, 20191.44001.44001.40001.40001.40003,800
Apr 12, 20191.43001.46001.40271.44001.44003,000
Apr 11, 20191.43001.46001.40701.46001.46004,500
Apr 10, 20191.50351.57001.47001.48001.480011,000
Apr 09, 20191.58001.58001.53971.55001.550012,100
Apr 08, 20191.58001.62001.52101.60001.60004,900
Apr 05, 20191.65001.65001.58001.58001.5800500
Apr 04, 20191.58061.67001.58061.67001.67001,700
Apr 03, 20191.68001.68001.60001.65001.650012,200
Apr 02, 20191.69001.70001.60001.68001.680021,100
Apr 01, 20191.70001.70001.67001.70001.70003,500
Mar 29, 20191.50021.70001.50021.70001.700033,600
Mar 28, 20191.58001.61001.58001.60001.600035,100
Mar 27, 20191.62001.62001.58001.60001.600016,700
Mar 26, 20191.63001.63001.60001.61001.610012,000
Mar 25, 20191.67001.70991.60001.63001.630022,300
Mar 22, 20191.60001.71001.59001.71001.710048,200
Mar 21, 20191.64961.68001.60001.61001.610017,300
Mar 20, 20191.71001.73001.63821.66001.66006,900
Mar 19, 20191.70001.73001.67001.73001.73002,800
Mar 18, 20191.75001.75001.67811.68001.68008,900
Mar 15, 20191.75871.80001.75871.80001.80002,100
Mar 14, 20191.72001.80001.72001.80001.800012,700
Mar 13, 20191.74001.74461.63001.73001.730051,300
Mar 12, 20191.63001.68001.63001.68001.68006,100
Mar 11, 20191.60801.72001.60801.69001.69007,600
Mar 08, 20191.65001.65001.60001.64001.640016,300
Mar 07, 20191.70001.73001.60001.69001.69004,800
Mar 06, 20191.71001.74001.70001.74001.74001,300
Mar 05, 20191.68001.74001.66001.73001.73003,300
Mar 04, 20191.70251.70621.67001.69001.690011,200
Mar 01, 20191.69371.75001.67001.74001.74009,000
Feb 28, 20191.71001.75001.65371.70001.700037,700
Feb 27, 20191.73251.78001.65371.72001.720024,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...