XELB - Xcel Brands, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20191.50001.70001.49001.62001.620039,700
Feb 25, 20191.43001.52771.43001.50001.500034,300
Feb 22, 20191.40641.43001.40001.42001.420014,100
Feb 21, 20191.38581.39001.37341.39001.39004,400
Feb 20, 20191.37001.40001.37001.39001.390011,300
Feb 19, 20191.36001.39291.33871.39291.39298,000
Feb 15, 20191.36071.39001.30001.39001.390040,700
Feb 14, 20191.39311.39311.35001.35001.35004,400
Feb 13, 20191.36301.38001.36001.37001.37004,000
Feb 12, 20191.32001.39001.27001.36001.360031,100
Feb 11, 20191.27001.36001.27001.32001.320033,300
Feb 08, 20191.29201.29731.25001.28001.280061,800
Feb 07, 20191.25001.33731.25001.33001.33003,100
Feb 06, 20191.26001.30001.25001.30001.300011,900
Feb 05, 20191.25001.30001.24001.24001.240018,500
Feb 04, 20191.25001.25781.24001.25001.25003,800
Feb 01, 20191.26501.26501.23001.25001.250047,700
Jan 31, 20191.27001.28391.25001.25001.25009,700
Jan 30, 20191.22001.28621.22001.27001.270016,400
Jan 29, 20191.22001.25001.22001.23001.230011,700
Jan 28, 20191.28001.28001.25091.26001.26008,200
Jan 25, 20191.22061.34001.22061.32501.32503,500
Jan 24, 20191.35001.35001.25001.32001.320042,500
Jan 23, 20191.38001.38001.31501.34001.340016,300
Jan 22, 20191.43001.43001.31001.40001.400028,700
Jan 18, 20191.37001.40001.37001.40001.40008,700
Jan 17, 20191.37001.40001.33501.35001.350010,800
Jan 16, 20191.35001.43001.34001.35001.350017,900
Jan 15, 20191.38001.40001.34271.40001.400014,100
Jan 14, 20191.35001.36001.34001.36001.36002,300
Jan 11, 20191.34671.40781.33001.37001.370017,200
Jan 10, 20191.45101.45471.34011.43001.430037,100
Jan 09, 20191.39001.46001.35001.46001.460061,400
Jan 08, 20191.46121.46121.25001.39001.390029,100
Jan 07, 20191.32001.32001.25001.32001.320014,900
Jan 04, 20191.32001.33671.22861.31001.310018,400
Jan 03, 20191.23251.28001.14001.28001.280033,000
Jan 02, 20191.10001.18001.10001.18001.180010,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...