Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exela Technologies Inc (NQ: XELA )

2.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 83880 86040 83160 85560 6 +1560.00(+1.86%)
Sep 27, 2018 84720 86640 83640 84000 12 -360.00(-0.43%)
Sep 26, 2018 85320 86400 84000 84360 9 -840.00(-0.99%)
Sep 25, 2018 84240 87300 83640 85200 17 +1320.00(+1.57%)
Sep 24, 2018 83880 85968 81120 83880 15 +360.00(+0.43%)
Sep 21, 2018 87000 87600 83400 83520 122 -3840.00(-4.40%)
Sep 20, 2018 88080 88080 85920 87360 28 -240.00(-0.27%)
Sep 19, 2018 84720 88080 83280 87600 17 +3000.00(+3.55%)
Sep 18, 2018 83760 87960 81720 84600 28 +1320.00(+1.59%)
Sep 17, 2018 82320 83760 81352 83280 16 +1680.00(+2.06%)
Sep 14, 2018 81000 86880 79080 81600 23 -840.00(-1.02%)
Sep 13, 2018 78600 82800 78000 82440 16 +3960.00(+5.05%)
Sep 12, 2018 78720 79440 76920 78480 33 -360.00(-0.46%)
Sep 11, 2018 76800 82680 76680 78840 33 +3120.00(+4.12%)
Sep 10, 2018 71520 75840 70680 75720 54 +4680.00(+6.59%)
Sep 07, 2018 71160 71880 70080 71040 2 +120.00(+0.17%)
Sep 06, 2018 69480 71640 69000 70920 4 +1800.00(+2.60%)
Sep 05, 2018 70680 70680 66720 69120 20 -1440.00(-2.04%)
Sep 04, 2018 72000 72000 69960 70560 4 -1200.00(-1.67%)
Aug 31, 2018 71760 71760 71760 0 -120.00(-0.17%)
Aug 30, 2018 72600 73800 71280 71880 5 -600.00(-0.83%)
Aug 29, 2018 70920 73080 70800 72480 5 +1440.00(+2.03%)
Aug 28, 2018 71280 72000 70440 71040 5 -120.00(-0.17%)
Aug 27, 2018 70800 72000 70560 71160 5 +600.00(+0.85%)
Aug 24, 2018 67440 71400 67440 70560 4 +3120.00(+4.63%)
Aug 23, 2018 67560 68400 66840 67440 3 +0.00(+0.00%)
Aug 22, 2018 67920 69240 66960 67440 6 -480.00(-0.71%)
Aug 21, 2018 66960 68760 66480 67920 6 +1080.00(+1.62%)
Aug 20, 2018 66600 68880 66240 66840 7 +600.00(+0.91%)
Aug 17, 2018 64440 67800 64440 66240 12 +1320.00(+2.03%)
Aug 16, 2018 60840 65280 60600 64920 14 +4320.00(+7.13%)
Aug 15, 2018 60360 61320 59280 60600 6 +0.00(+0.00%)
Aug 14, 2018 60600 61440 59227 60600 6 +480.00(+0.80%)
Aug 13, 2018 63360 63360 59880 60120 5 -3000.00(-4.75%)
Aug 10, 2018 59760 63720 58680 63120 16 +3720.00(+6.26%)
Aug 09, 2018 57720 60240 56640 59400 13 +1800.00(+3.12%)
Aug 08, 2018 57720 59280 57120 57600 2 -120.00(-0.21%)
Aug 07, 2018 56640 59040 53760 57720 8 +1200.00(+2.12%)
Aug 06, 2018 58440 58800 56040 56520 5 -1920.00(-3.29%)
Aug 03, 2018 59520 60000 56400 58440 13 -960.00(-1.62%)
Aug 02, 2018 59880 60240 59040 59400 3 -480.00(-0.80%)
Aug 01, 2018 60480 61080 59640 59880 4 -240.00(-0.40%)
Jul 31, 2018 61200 61200 59640 60120 11 -1080.00(-1.76%)
Jul 30, 2018 58920 62040 57840 61200 15 +3720.00(+6.47%)
Jul 27, 2018 59400 59400 56160 57480 5 -1680.00(-2.84%)
Jul 26, 2018 58320 59520 56412 59160 6 +1080.00(+1.86%)
Jul 25, 2018 60120 61200 57000 58080 22 -2040.00(-3.39%)
Jul 24, 2018 60000 62160 59521 60120 9 +480.00(+0.80%)
Jul 23, 2018 59160 60360 58320 59640 6 +840.00(+1.43%)
Jul 20, 2018 59280 59880 57840 58800 6 -600.00(-1.01%)
Jul 19, 2018 59760 60240 58800 59400 4 -600.00(-1.00%)
Jul 18, 2018 58800 61320 58800 60000 25 +720.00(+1.21%)
Jul 17, 2018 60240 62040 58200 59280 12 -1200.00(-1.98%)
Jul 16, 2018 59280 61320 58679 60480 14 +1200.00(+2.02%)
Jul 13, 2018 60120 60120 58080 59280 4 -600.00(-1.00%)
Jul 12, 2018 59640 60480 59400 59880 4 +0.00(+0.00%)
Jul 11, 2018 60960 62880 59760 59880 7 -2520.00(-4.04%)
Jul 10, 2018 59400 62880 58938 62400 16 +3360.00(+5.69%)
Jul 09, 2018 58320 59520 57840 59040 13 +720.00(+1.23%)
Jul 06, 2018 58800 59880 57720 58320 10 -120.00(-0.21%)
Jul 05, 2018 58680 59760 58200 58440 10 +240.00(+0.41%)
Jul 03, 2018 58200 58200 58200 0 +600.00(+1.04%)
Jul 02, 2018 56520 57960 55800 57600 51 +600.00(+1.05%)
Jun 29, 2018 59280 59400 56040 57000 13 -2040.00(-3.46%)
Jun 28, 2018 60000 60420 58680 59040 12 -1320.00(-2.19%)
Jun 27, 2018 60480 61800 59880 60360 36 -600.00(-0.98%)
Jun 26, 2018 61800 62400 60600 60960 37 -840.00(-1.36%)
Jun 25, 2018 60720 62520 59880 61800 37 +720.00(+1.18%)
Jun 22, 2018 60840 61800 58560 61080 470 +120.00(+0.20%)
Jun 21, 2018 61920 62160 60480 60960 23 +240.00(+0.40%)
Jun 20, 2018 60600 61920 60240 60720 10 +480.00(+0.80%)
Jun 19, 2018 61560 62520 59520 60240 14 -1440.00(-2.33%)
Jun 18, 2018 61800 63000 61440 61680 18 -360.00(-0.58%)
Jun 15, 2018 61920 61500 62040 14 +120.00(+0.19%)
Jun 14, 2018 62160 64800 61440 61920 17 -120.00(-0.19%)
Jun 13, 2018 62520 65160 60840 62040 14 -360.00(-0.58%)
Jun 12, 2018 62160 65160 60720 62400 39 -480.00(-0.76%)
Jun 11, 2018 60120 64320 60120 62880 51 +3000.00(+5.01%)
Jun 08, 2018 59280 60240 59220 59880 6 +360.00(+0.60%)
Jun 07, 2018 59160 60480 58800 59520 8 +120.00(+0.20%)
Jun 06, 2018 57000 59880 56400 59400 14 +2520.00(+4.43%)
Jun 05, 2018 56640 58080 56520 56880 7 +240.00(+0.42%)
Jun 04, 2018 57960 58680 54120 56640 8 -1080.00(-1.87%)
Jun 01, 2018 56520 58740 55320 57720 8 +1080.00(+1.91%)
May 31, 2018 54240 58620 54180 56640 52 +2400.00(+4.42%)
May 30, 2018 52680 55080 52680 54240 6 +1200.00(+2.26%)
May 29, 2018 53520 53640 51492 53040 2 -600.00(-1.12%)
May 25, 2018 53640 53640 53640 0 +240.00(+0.45%)
May 24, 2018 54480 54480 52596 53400 3 -1200.00(-2.20%)
May 23, 2018 54960 55920 54480 54600 5 -720.00(-1.30%)
May 22, 2018 54720 56280 53520 55320 3 +240.00(+0.44%)
May 21, 2018 55680 55800 53700 55080 5 +120.00(+0.22%)
May 18, 2018 54480 55320 53040 54960 10 +720.00(+1.33%)
May 17, 2018 54840 56160 53640 54240 7 -720.00(-1.31%)
May 16, 2018 53520 55560 52440 54960 57 +1200.00(+2.23%)
May 15, 2018 52080 55200 51840 53760 4 +1920.00(+3.70%)
May 14, 2018 54360 55560 51840 51840 8 -2640.00(-4.85%)
May 11, 2018 49800 58320 49800 54480 19 +720.00(+1.34%)
May 10, 2018 53160 55800 52920 53760 8 +120.00(+0.22%)
May 09, 2018 56280 56400 52920 53640 9 -2640.00(-4.69%)
May 08, 2018 57000 57600 54720 56280 5 -600.00(-1.05%)
May 07, 2018 52800 57480 50640 56880 10 +3960.00(+7.48%)
May 04, 2018 52440 53880 51960 52920 2 +360.00(+0.68%)
May 03, 2018 53640 53880 50501 52560 14 -1440.00(-2.67%)
May 02, 2018 55200 56040 53160 54000 3 -1080.00(-1.96%)
May 01, 2018 54240 55800 54118 55080 3 +840.00(+1.55%)
Apr 30, 2018 55320 56760 54000 54240 6 -720.00(-1.31%)
Apr 27, 2018 55440 56880 54480 54960 7 -360.00(-0.65%)
Apr 26, 2018 54480 57887 54240 55320 13 +720.00(+1.32%)
Apr 25, 2018 56640 57120 54600 54600 6 -1800.00(-3.19%)
Apr 24, 2018 57360 57360 55200 56400 9 -840.00(-1.47%)
Apr 23, 2018 55800 58560 55200 57240 13 +1440.00(+2.58%)
Apr 20, 2018 55200 56040 54000 55800 18 +720.00(+1.31%)
Apr 19, 2018 59400 60360 54600 55080 28 -5280.00(-8.75%)
Apr 18, 2018 56880 61320 55896 60360 57 +4680.00(+8.41%)
Apr 17, 2018 57000 57770 55560 55680 17 -840.00(-1.49%)
Apr 16, 2018 57000 58680 56040 56520 18 -840.00(-1.46%)
Apr 13, 2018 56760 58200 55200 57360 51 +2160.00(+3.91%)
Apr 12, 2018 56400 58800 54600 55200 293 -5520.00(-9.09%)
Apr 11, 2018 62880 64680 59880 60720 33 -6720.00(-9.96%)
Apr 10, 2018 69480 70920 66900 67440 2 -1560.00(-2.26%)
Apr 09, 2018 70080 71400 67920 69000 2 -960.00(-1.37%)
Apr 06, 2018 68160 70440 67440 69960 3 +1440.00(+2.10%)
Apr 05, 2018 65400 69000 65160 68520 3 +3000.00(+4.58%)
Apr 04, 2018 67080 67920 64800 65520 4 -2040.00(-3.02%)
Apr 03, 2018 64800 69840 63360 67560 16 +2640.00(+4.07%)
Apr 02, 2018 66720 69000 63360 64920 25 -1440.00(-2.17%)
Mar 29, 2018 66360 66360 66360 0 +3720.00(+5.94%)
Mar 28, 2018 64200 67320 62640 62640 10 -2040.00(-3.15%)
Mar 27, 2018 65040 66360 63120 64680 2 -360.00(-0.55%)
Mar 26, 2018 65040 65880 61320 65040 6 +480.00(+0.74%)
Mar 23, 2018 67800 67800 63120 64560 20 -2280.00(-3.41%)
Mar 22, 2018 67200 68760 66840 66840 2 -840.00(-1.24%)
Mar 21, 2018 66240 69000 65400 67680 15 +1560.00(+2.36%)
Mar 20, 2018 65880 68040 64320 66120 27 +2160.00(+3.38%)
Mar 19, 2018 64680 67200 63480 63960 24 -960.00(-1.48%)
Mar 16, 2018 64080 65880 61800 64920 40 +2040.00(+3.24%)
Mar 15, 2018 64200 66000 61800 62880 5 -1080.00(-1.69%)
Mar 14, 2018 65520 65520 63360 63960 3 -1440.00(-2.20%)
Mar 13, 2018 63360 66000 62880 65400 3 +2400.00(+3.81%)
Mar 12, 2018 63600 66120 62760 63000 2 -600.00(-0.94%)
Mar 09, 2018 64080 65280 63000 63600 3 -240.00(-0.38%)
Mar 08, 2018 63120 65280 62520 63840 0 +0.00(+0.00%)
Mar 07, 2018 64080 64800 62640 63840 2 -600.00(-0.93%)
Mar 06, 2018 64080 65640 61560 64440 9 +720.00(+1.13%)
Mar 05, 2018 61920 64140 60900 63720 7 +1440.00(+2.31%)
Mar 02, 2018 66720 67320 61560 62280 5 -4920.00(-7.32%)
Mar 01, 2018 69000 69000 63600 67200 2 -1920.00(-2.78%)
Feb 28, 2018 66960 69120 65040 69120 2 +2160.00(+3.23%)
Feb 27, 2018 66960 69360 62580 66960 4 +120.00(+0.18%)
Feb 26, 2018 66720 67440 64020 66840 0 +480.00(+0.72%)
Feb 23, 2018 64680 71760 61620 66360 3 +2040.00(+3.17%)
Feb 22, 2018 63000 66240 61920 64320 2 +1680.00(+2.68%)
Feb 21, 2018 61680 63960 61560 62640 3 +1320.00(+2.15%)
Feb 20, 2018 61200 62040 61200 61320 4 +120.00(+0.20%)
Feb 16, 2018 61200 61200 61200 0 -600.00(-0.97%)
Feb 15, 2018 63240 65040 61200 61800 10 -1080.00(-1.72%)
Feb 14, 2018 62040 65760 61200 62880 31 +1440.00(+2.34%)
Feb 13, 2018 61440 15 +240.00(+0.39%)
Feb 12, 2018 62160 64200 60960 61200 10 -720.00(-1.16%)
Feb 09, 2018 62280 63756 61800 61920 2 -240.00(-0.39%)
Feb 08, 2018 62640 64200 61080 62160 4 +360.00(+0.58%)
Feb 07, 2018 65040 61800 61800 4 -3240.00(-4.98%)
Feb 06, 2018 64440 67560 62160 65040 7 +720.00(+1.12%)
Feb 05, 2018 63000 66360 61800 64320 5 +1200.00(+1.90%)
Feb 02, 2018 66720 68400 60960 63120 15 -3720.00(-5.57%)
Feb 01, 2018 68280 71400 66000 66840 9 -1680.00(-2.45%)
Jan 31, 2018 70680 71160 68388 68520 167 -1320.00(-1.89%)
Jan 30, 2018 72720 73200 72720 69840 7 -4080.00(-5.52%)
Jan 29, 2018 75240 75360 72960 73920 1 -2040.00(-2.69%)
Jan 26, 2018 75000 77040 74160 75960 4 +1200.00(+1.61%)
Jan 25, 2018 74520 75600 74400 74760 2 +600.00(+0.81%)
Jan 24, 2018 73560 75180 73440 74160 4 +600.00(+0.82%)
Jan 23, 2018 73799 75180 72480 73560 5 +360.00(+0.49%)
Jan 22, 2018 72960 74400 71640 73200 8 +0.00(+0.00%)
Jan 19, 2018 73680 75000 72120 73200 25 -240.00(-0.33%)
Jan 18, 2018 72000 75000 71400 73440 107 +1320.00(+1.83%)
Jan 17, 2018 72480 74640 71280 72120 4 +360.00(+0.50%)
Jan 16, 2018 72720 74880 68789 71760 2 -600.00(-0.83%)
Jan 12, 2018 72360 72360 72360 0 +1920.00(+2.73%)
Jan 11, 2018 73440 75960 70200 70440 7 -2760.00(-3.77%)
Jan 10, 2018 72000 77400 70812 73200 7 +4800.00(+7.02%)
Jan 09, 2018 71450 71450 66960 68400 6 +1680.00(+2.52%)
Jan 08, 2018 64560 67800 63552 66720 18 +1560.00(+2.39%)
Jan 05, 2018 66120 66600 64320 65160 5 -720.00(-1.09%)
Jan 04, 2018 66840 67080 64080 65880 1 -720.00(-1.08%)
Jan 03, 2018 63120 66600 61620 66600 54 +3720.00(+5.92%)
Jan 02, 2018 63480 61800 62880 1 +1080.00(+1.75%)
Dec 29, 2017 61800 61800 61800 0 -840.00(-1.34%)
Dec 28, 2017 63480 63480 60240 62640 4 -720.00(-1.14%)
Dec 27, 2017 64560 64800 62872 63360 4 -1080.00(-1.68%)
Dec 26, 2017 65280 65988 64320 64440 3 -240.00(-0.37%)
Dec 22, 2017 62520 65220 62520 64680 2 +1800.00(+2.86%)
Dec 21, 2017 64200 64740 62879 62880 4 -1320.00(-2.06%)
Dec 20, 2017 62760 64680 62520 64200 11 +1560.00(+2.49%)
Dec 19, 2017 63000 63120 61320 62640 16 -360.00(-0.57%)
Dec 18, 2017 62160 63000 60120 63000 10 +960.00(+1.55%)
Dec 15, 2017 62520 62640 61800 62040 5 +480.00(+0.78%)
Dec 14, 2017 60540 61680 60000 61560 7 +1560.00(+2.60%)
Dec 13, 2017 60840 61440 57360 60000 91 -1080.00(-1.77%)
Dec 12, 2017 61560 62520 60600 61080 7 -120.00(-0.20%)
Dec 11, 2017 61800 62400 61200 61200 1 -600.00(-0.97%)
Dec 08, 2017 61505 62280 61320 61800 3 +600.00(+0.98%)
Dec 07, 2017 60840 61260 60840 61200 2 +240.00(+0.39%)
Dec 06, 2017 64320 65400 59399 60960 22 -1694.40(-2.70%)
Dec 05, 2017 62040 63480 62040 62654 3 +614.40(+0.99%)
Dec 04, 2017 61680 61680 59880 62040 64 +360.00(+0.58%)
Dec 01, 2017 60720 61800 60720 61680 1 +1080.00(+1.78%)
Nov 30, 2017 62280 62280 60252 60600 1 -1440.00(-2.32%)
Nov 29, 2017 63480 63600 61020 62040 2 -1200.00(-1.90%)
Nov 28, 2017 62880 64080 60361 63240 29 +480.00(+0.76%)
Nov 27, 2017 62520 63359 62400 62760 3 +720.00(+1.16%)
Nov 24, 2017 61800 63000 61800 62040 2 -240.00(-0.39%)
Nov 22, 2017 60600 62400 60360 62280 4 +1800.00(+2.98%)
Nov 21, 2017 61200 61680 59568 60480 36 -720.00(-1.18%)
Nov 20, 2017 65160 65160 60840 61200 22 -3000.00(-4.67%)
Nov 17, 2017 63290 64200 63000 64200 0 +360.00(+0.56%)
Nov 16, 2017 64440 65141 63480 63840 2 -720.00(-1.12%)
Nov 15, 2017 64200 65880 62160 64560 3 -240.00(-0.37%)
Nov 14, 2017 62280 65760 62280 64800 0 +1680.00(+2.66%)
Nov 13, 2017 63720 65880 62640 63120 0 -1320.00(-2.05%)
Nov 10, 2017 67872 68340 63000 64440 47 +120.00(+0.19%)
Nov 09, 2017 64800 64800 64320 64320 0 -1680.00(-2.55%)
Nov 08, 2017 63720 73200 63720 66000 0 +120.00(+0.18%)
Nov 07, 2017 70680 70680 65760 65880 0 +480.00(+0.73%)
Nov 03, 2017 65400 65400 65400 0 -3600.00(-5.22%)
Nov 02, 2017 67080 69000 65869 69000 0 +1440.00(+2.13%)
Nov 01, 2017 65640 68640 63840 67560 0 -1440.00(-2.09%)
Oct 31, 2017 65880 69000 65760 69000 0 +4200.00(+6.48%)
Oct 30, 2017 63480 64800 61200 64800 2 +240.00(+0.37%)
Oct 27, 2017 61934 64560 61934 64560 83 +840.00(+1.32%)
Oct 26, 2017 65160 65291 63600 63720 1 -2160.00(-3.28%)
Oct 25, 2017 64920 67080 60840 65880 2 +1080.00(+1.67%)
Oct 24, 2017 64810 65040 64800 64800 0 -240.00(-0.37%)
Oct 23, 2017 66480 67080 65040 65040 0 +720.00(+1.12%)
Oct 20, 2017 67200 69480 63120 64320 3 +480.00(+0.75%)
Oct 19, 2017 64320 68040 62280 63840 1 +1320.00(+2.11%)
Oct 18, 2017 64920 69680 62520 62520 1 -3360.00(-5.10%)
Oct 17, 2017 67800 67800 63720 65880 0 -3000.00(-4.36%)
Oct 16, 2017 65760 68880 65328 68880 0 +5400.00(+8.51%)
Oct 12, 2017 63480 63480 63480 0 +480.00(+0.76%)
Oct 11, 2017 57360 70320 57360 63000 4 +6360.00(+11.23%)
Oct 10, 2017 59280 63960 56640 56640 5 -2160.00(-3.67%)
Oct 09, 2017 58200 58800 56040 58800 0 +480.00(+0.82%)
Oct 06, 2017 55560 58680 55440 58320 5 +2640.00(+4.74%)
Oct 05, 2017 54720 59528 54720 55680 0 -1680.00(-2.93%)
Oct 04, 2017 55200 59640 52440 57360 97 +1800.00(+3.24%)
Oct 03, 2017 56400 56400 55200 55560 0 -2040.00(-3.54%)
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.