Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

XCEL Brands (NQ: XELB )

0.7180 +0.0279 (+4.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	1.710	1.750	1.654	1.700	37,669	-0.02(-1.16%)
Feb 27, 2019	1.732	1.780	1.654	1.720	24,772	+0.10(+6.17%)
Feb 26, 2019	1.500	1.700	1.490	1.620	39,695	+0.12(+8.00%)
Feb 25, 2019	1.430	1.528	1.430	1.500	34,310	+0.08(+5.63%)
Feb 22, 2019	1.410	1.430	1.400	1.420	14,100	+0.03(+2.16%)
Feb 21, 2019	1.386	1.390	1.373	1.390	4,386	+0.00(+0.00%)
Feb 20, 2019	1.370	1.400	1.370	1.390	11,310	-0.00(-0.21%)
Feb 19, 2019	1.360	1.393	1.339	1.393	8,010	+0.00(+0.21%)
Feb 15, 2019	1.360	1.390	1.300	1.390	40,700	+0.04(+2.96%)
Feb 14, 2019	1.393	1.393	1.350	1.350	4,394	-0.02(-1.46%)
Feb 13, 2019	1.360	1.380	1.360	1.370	3,965	+0.01(+0.74%)
Feb 12, 2019	1.320	1.390	1.270	1.360	31,115	+0.04(+3.03%)
Feb 11, 2019	1.270	1.360	1.270	1.320	33,255	+0.04(+3.13%)
Feb 08, 2019	1.290	1.300	1.250	1.280	61,800	-0.05(-3.76%)
Feb 07, 2019	1.250	1.337	1.250	1.330	3,080	+0.03(+2.31%)
Feb 06, 2019	1.260	1.300	1.250	1.300	11,897	+0.06(+4.84%)
Feb 05, 2019	1.250	1.300	1.240	1.240	18,541	-0.01(-0.80%)
Feb 04, 2019	1.250	1.258	1.240	1.250	3,754	+0.00(+0.00%)
Feb 01, 2019	1.265	1.265	1.230	1.250	47,700	+0.00(+0.00%)
Jan 31, 2019	1.270	1.284	1.250	1.250	9,704	-0.02(-1.57%)
Jan 30, 2019	1.220	1.286	1.220	1.270	16,447	+0.04(+3.25%)
Jan 29, 2019	1.220	1.250	1.220	1.230	11,719	-0.03(-2.38%)
Jan 28, 2019	1.280	1.280	1.251	1.260	8,232	-0.06(-4.91%)
Jan 25, 2019	1.221	1.340	1.221	1.325	3,400	+0.00(+0.38%)
Jan 24, 2019	1.350	1.350	1.250	1.320	42,470	-0.02(-1.49%)
Jan 23, 2019	1.380	1.380	1.315	1.340	16,343	-0.06(-4.29%)
Jan 22, 2019	1.430	1.430	1.310	1.400	28,656	+0.00(+0.00%)
Jan 18, 2019	1.370	1.400	1.370	1.400	8,600	+0.05(+3.70%)
Jan 17, 2019	1.370	1.400	1.335	1.350	10,849	+0.00(+0.00%)
Jan 16, 2019	1.350	1.430	1.340	1.350	17,904	-0.05(-3.57%)
Jan 15, 2019	1.380	1.400	1.343	1.400	14,109	+0.04(+2.94%)
Jan 14, 2019	1.350	1.360	1.340	1.360	2,308	-0.01(-0.73%)
Jan 11, 2019	1.350	1.410	1.330	1.370	17,200	-0.06(-4.20%)
Jan 10, 2019	1.451	1.455	1.340	1.430	37,082	-0.03(-2.05%)
Jan 09, 2019	1.390	1.460	1.350	1.460	61,365	+0.07(+5.04%)
Jan 08, 2019	1.461	1.461	1.250	1.390	29,068	+0.07(+5.30%)
Jan 07, 2019	1.320	1.320	1.250	1.320	14,891	+0.01(+0.76%)
Jan 04, 2019	1.320	1.340	1.230	1.310	18,300	+0.03(+2.34%)
Jan 03, 2019	1.230	1.280	1.140	1.280	33,000	+0.10(+8.47%)
Jan 02, 2019	1.100	1.180	1.100	1.180	10,368	+0.05(+4.42%)
Dec 31, 2018	1.070	1.200	1.040	1.130	227,200	+0.06(+5.61%)
Dec 28, 2018	1.030	1.140	1.020	1.070	99,800	+0.04(+3.88%)
Dec 27, 2018	1.000	1.100	1.000	1.030	93,015	+0.03(+3.00%)
Dec 26, 2018	1.060	1.130	1.000	1.000	266,791	-0.08(-7.41%)
Dec 24, 2018	1.110	1.110	1.040	1.080	27,800	-0.06(-5.26%)
Dec 21, 2018	1.170	1.170	1.110	1.140	61,500	-0.04(-3.39%)
Dec 20, 2018	1.200	1.200	1.060	1.180	142,537	-0.02(-1.67%)
Dec 19, 2018	1.010	1.350	1.010	1.200	329,238	+0.02(+1.69%)
Dec 18, 2018	1.330	1.330	0.9950	1.180	260,639	-0.25(-17.48%)
Dec 17, 2018	1.400	1.430	1.080	1.430	44,818	+0.04(+2.88%)
Dec 14, 2018	1.550	1.550	1.360	1.390	96,600	+0.02(+1.46%)
Dec 13, 2018	1.600	1.633	1.318	1.370	301,678	-0.09(-6.16%)
Dec 12, 2018	1.690	1.690	1.290	1.460	97,793	-0.23(-13.61%)
Dec 11, 2018	1.750	1.750	1.470	1.690	23,350	-0.06(-3.43%)
Dec 10, 2018	1.770	1.790	1.600	1.750	7,729	+0.08(+4.79%)
Dec 07, 2018	1.670	1.670	1.670	1.670	1,000	-0.10(-5.65%)
Dec 06, 2018	1.800	1.940	1.600	1.770	8,925	-0.03(-1.67%)
Dec 04, 2018	1.850	1.870	1.630	1.800	5,600	-0.05(-2.70%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

XCEL Brands (NQ: XELB )

Historical Prices