Xcel Brands Inc (XELB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1037 | 17.1404958678 | 0.605 | 0.79 | 0.59 | 79540 | 0.6854124 | CS |
| 4 | 0.0187 | 2.71014492754 | 0.69 | 0.79 | 0.580465 | 37578 | 0.65716461 | CS |
| 12 | 0.0031 | 0.439342403628 | 0.7056 | 0.8258 | 0.580465 | 31494 | 0.69466582 | CS |
| 26 | -0.6013 | -45.9007633588 | 1.31 | 1.6969 | 0.580465 | 41616 | 0.89986002 | CS |
| 52 | -0.6113 | -46.3106060606 | 1.32 | 2.1 | 0.580465 | 42118 | 1.12815599 | CS |
| 156 | -1.5213 | -68.2197309417 | 2.23 | 2.65 | 0.5111 | 114875 | 1.57726108 | CS |
| 260 | -2.4913 | -77.853125 | 3.2 | 4.15 | 0.4 | 282139 | 2.10861406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.7087 | -0.0276 | -3.75 | 0.73 | 0.73 | 0.7 | 3031 |
| 1720823700 | 0.7363 | 0.0553 | 8.12 | 0.68 | 0.79 | 0.68 | 138833 |
| 1720737300 | 0.681 | 0.0202 | 3.06 | 0.65 | 0.7147 | 0.65 | 36014 |
| 1720650900 | 0.6608 | 0.0107 | 1.65 | 0.65 | 0.754 | 0.65 | 138951 |
| 1720564500 | 0.6501 | 0.0241 | 3.85 | 0.6001 | 0.699 | 0.59 | 62187 |
| 1720478100 | 0.626 | 0.016 | 2.62 | 0.605 | 0.629 | 0.595 | 21714 |
| 1720218900 | 0.61 | -0.0106 | -1.71 | 0.61 | 0.611 | 0.602 | 7028 |
| 1720040640 | 0.6206 | 0.0226 | 3.78 | 0.64 | 0.64 | 0.6206 | 469 |
| 1719959700 | 0.598 | -0.0123 | -2.02 | 0.64 | 0.648 | 0.597 | 13590 |
| 1719873300 | 0.6103 | 0.0203 | 3.44 | 0.604 | 0.649899 | 0.580465 | 22494 |
| 1719614100 | 0.59 | -0.0275 | -4.45 | 0.61 | 0.61 | 0.59 | 16940 |
| 1719527700 | 0.6175 | 0.0075 | 1.23 | 0.605 | 0.65 | 0.605 | 60385 |
| 1719441300 | 0.61 | 0.01 | 1.67 | 0.601 | 0.623 | 0.601 | 5690 |
| 1719354900 | 0.6 | 0 | 0.00 | 0.6002999 | 0.6459 | 0.6 | 11997 |
| 1719268500 | 0.6 | -0.0384 | -6.02 | 0.6384 | 0.74 | 0.6 | 59511 |
| 1719009300 | 0.6384 | 0.0073 | 1.16 | 0.6311 | 0.6997 | 0.6311 | 50366 |
| 1718922900 | 0.6311 | -0.031 | -4.68 | 0.65 | 0.6895 | 0.6311 | 13486 |
| 1718750100 | 0.6621 | -0.0194 | -2.85 | 0.683 | 0.699 | 0.6621 | 12847 |
| 1718663700 | 0.6815 | -0.0185 | -2.64 | 0.6899999 | 0.6899999 | 0.673 | 3901 |
| 1718404500 | 0.7 | -0.0053 | -0.75 | 0.7057 | 0.721 | 0.6731 | 4514 |
| 1718318100 | 0.7053 | 0.0103001 | 1.48 | 0.673 | 0.725 | 0.673 | 7522 |
| 1718231700 | 0.6949999 | -0.0547 | -7.30 | 0.72 | 0.730001 | 0.6899999 | 69399 |
| 1718145300 | 0.7497 | 0.0687 | 10.09 | 0.6909999 | 0.76 | 0.6899999 | 65057 |
| 1718058900 | 0.681 | -0.00545 | -0.79 | 0.6889 | 0.7 | 0.679 | 3940 |
| 1717799700 | 0.68645 | -0.00455 | -0.66 | 0.6909999 | 0.6909999 | 0.6703 | 2545 |
| 1717713300 | 0.6909999 | -1.0E-6 | -0.00 | 0.6981 | 0.699 | 0.6909999 | 5740 |
| 1717626900 | 0.691001 | 0.0010011 | 0.15 | 0.681 | 0.75 | 0.681 | 10813 |
| 1717540500 | 0.6899999 | -0.039 | -5.35 | 0.729 | 0.73 | 0.68 | 9708 |
| 1717454100 | 0.729 | 0.011 | 1.53 | 0.7135 | 0.740501 | 0.6909999 | 17723 |
| 1717194900 | 0.718 | 0.0279 | 4.04 | 0.7 | 0.76 | 0.7 | 89796 |
| 1717108500 | 0.6901 | 0.0191 | 2.85 | 0.6899999 | 0.7199989 | 0.67 | 22216 |
| 1717022100 | 0.671 | -0.0589 | -8.07 | 0.7044 | 0.7176 | 0.661 | 43486 |
| 1716935700 | 0.7299 | 0.0301 | 4.30 | 0.729 | 0.7299 | 0.6993 | 6603 |
| 1716590100 | 0.6998 | 0.0198 | 2.91 | 0.729 | 0.729 | 0.671 | 25683 |
| 1716503700 | 0.68 | -0.02 | -2.86 | 0.729 | 0.7297 | 0.67 | 11226 |
| 1716417300 | 0.7 | 0.0199 | 2.93 | 0.6899999 | 0.72 | 0.6899999 | 1191 |
| 1716330900 | 0.6801 | -0.0073 | -1.06 | 0.73 | 0.73 | 0.67 | 46250 |
| 1716244500 | 0.6874 | -0.0676 | -8.95 | 0.755 | 0.7594 | 0.67 | 54835 |
| 1715985300 | 0.755 | 0.045 | 6.34 | 0.757 | 0.7779 | 0.7476 | 4959 |
| 1715898900 | 0.71 | 0 | 0.00 | 0.73 | 0.77 | 0.71 | 15249 |
| 1715812500 | 0.71 | -0.0102 | -1.42 | 0.7315 | 0.74 | 0.696101 | 30700 |
| 1715726100 | 0.7201999 | 0.0075999 | 1.07 | 0.68 | 0.7256 | 0.6726 | 17724 |
| 1715639700 | 0.7126 | 0.0062 | 0.88 | 0.6969999 | 0.735 | 0.685 | 28383 |
| 1715380500 | 0.7064 | 0.0024 | 0.34 | 0.735 | 0.7689 | 0.7 | 25087 |
| 1715294100 | 0.704 | -0.001 | -0.14 | 0.74 | 0.74 | 0.685 | 28290 |
| 1715207700 | 0.705 | -0.063 | -8.20 | 0.78 | 0.78 | 0.6971 | 18847 |
| 1715121300 | 0.768 | 0.026 | 3.50 | 0.75 | 0.8258 | 0.7456 | 26481 |
| 1715034900 | 0.742 | 0.009 | 1.23 | 0.75 | 0.78 | 0.731 | 37776 |
| 1714775700 | 0.733 | -0.0474 | -6.07 | 0.79 | 0.79 | 0.732101 | 24526 |
| 1714689300 | 0.7804 | 0.0404 | 5.46 | 0.75 | 0.7852 | 0.7252 | 17528 |
| 1714602900 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.731499 | 6700 |
| 1714516500 | 0.75 | -0.003 | -0.40 | 0.768 | 0.8227 | 0.72 | 12526 |
| 1714430100 | 0.753 | 0.0672 | 9.80 | 0.7 | 0.791 | 0.67 | 196116 |
| 1714170900 | 0.6858 | -0.0242 | -3.41 | 0.7109 | 0.7109 | 0.67 | 12497 |
| 1714084500 | 0.71 | 0 | 0.00 | 0.7109 | 0.7109 | 0.6899999 | 24058 |
| 1713998100 | 0.71 | 0.03475 | 5.15 | 0.7089 | 0.71 | 0.68 | 3298 |
| 1713911700 | 0.67525 | -0.02275 | -3.26 | 0.68 | 0.6956 | 0.6712 | 35384 |
| 1713825300 | 0.698 | -0.002 | -0.29 | 0.7056 | 0.73 | 0.6875 | 54367 |
| 1713566100 | 0.7 | 0.03 | 4.48 | 0.6856 | 0.715001 | 0.685 | 146990 |
| 1713479700 | 0.67 | -0.06 | -8.22 | 0.749 | 0.77 | 0.67 | 37959 |
| 1713393300 | 0.73 | -0.0107 | -1.44 | 0.7451 | 0.75 | 0.73 | 17305 |
| 1713306900 | 0.7407 | -0.0093 | -1.24 | 0.76 | 0.78 | 0.7332999 | 99366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
