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

Exela Technologies Inc (NQ: XELA )

2.430 -0.160 (-6.18%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 7, 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 (%)
Mar 29, 2019 38880 40680 38040 40080 4 +1440.00(+3.73%)
Mar 28, 2019 39240 39240 37800 38640 2 -360.00(-0.92%)
Mar 27, 2019 38640 41160 37440 39000 2 +600.00(+1.56%)
Mar 26, 2019 38640 40320 37560 38400 3 +0.00(+0.00%)
Mar 25, 2019 39720 41922 38280 38400 4 -840.00(-2.14%)
Mar 22, 2019 40440 41160 39000 39240 10 -2040.00(-4.94%)
Mar 21, 2019 41760 43560 41160 41280 10 -720.00(-1.71%)
Mar 20, 2019 44520 46140 41040 42000 7 -2760.00(-6.17%)
Mar 19, 2019 48480 49200 44328 44760 15 -2520.00(-5.33%)
Mar 18, 2019 46920 47760 45000 47280 7 +840.00(+1.81%)
Mar 15, 2019 46080 47400 44700 46440 25 +360.00(+0.78%)
Mar 14, 2019 48000 48120 45840 46080 3 -480.00(-1.03%)
Mar 13, 2019 45720 48720 45600 46560 4 +1200.00(+2.65%)
Mar 12, 2019 45480 47040 44347 45360 10 -120.00(-0.26%)
Mar 11, 2019 48383 48383 44640 45480 3 +1200.00(+2.71%)
Mar 08, 2019 45480 46800 44040 44280 10 -1080.00(-2.38%)
Mar 07, 2019 44520 45480 43441 45360 4 +960.00(+2.16%)
Mar 06, 2019 47520 48120 44040 44400 3 -3360.00(-7.04%)
Mar 05, 2019 48120 48720 47400 47760 1 -480.00(-1.00%)
Mar 04, 2019 47760 49080 46800 48240 4 +360.00(+0.75%)
Mar 01, 2019 48480 48600 47280 47880 2 +120.00(+0.25%)
Feb 28, 2019 48480 49440 47040 47760 11 -480.00(-1.00%)
Feb 27, 2019 46560 48240 46200 48240 6 +1440.00(+3.08%)
Feb 26, 2019 46920 50520 46200 46800 5 +0.00(+0.00%)
Feb 25, 2019 48480 50046 46440 46800 3 -1440.00(-2.99%)
Feb 22, 2019 47760 49260 47640 48240 5 +840.00(+1.77%)
Feb 21, 2019 49320 49680 47160 47400 9 -1560.00(-3.19%)
Feb 20, 2019 50640 52800 48000 48960 6 -1080.00(-2.16%)
Feb 19, 2019 49800 51750 49200 50040 3 +120.00(+0.24%)
Feb 15, 2019 49320 51360 48480 49920 8 +1200.00(+2.46%)
Feb 14, 2019 51240 51480 48600 48720 5 -2760.00(-5.36%)
Feb 13, 2019 53040 54780 51240 51480 10 -1560.00(-2.94%)
Feb 12, 2019 53520 56160 52560 53040 6 -360.00(-0.67%)
Feb 11, 2019 51360 54582 51000 53400 3 +2280.00(+4.46%)
Feb 08, 2019 48360 52200 48360 51120 4 +2160.00(+4.41%)
Feb 07, 2019 48360 49920 47220 48960 2 +0.00(+0.00%)
Feb 06, 2019 49320 50160 47760 48960 1 -360.00(-0.73%)
Feb 05, 2019 48480 50280 48180 49320 3 +1200.00(+2.49%)
Feb 04, 2019 47400 50520 47400 48120 2 +540.00(+1.13%)
Feb 01, 2019 47160 48480 45600 47580 4 +300.00(+0.63%)
Jan 31, 2019 43200 48600 43200 47280 20 +4080.00(+9.44%)
Jan 30, 2019 43560 43800 42240 43200 2 +0.00(+0.00%)
Jan 29, 2019 43200 45120 42000 43200 10 +240.00(+0.56%)
Jan 28, 2019 43080 44160 41160 42960 8 -360.00(-0.83%)
Jan 25, 2019 42600 45120 42120 43320 15 +1200.00(+2.85%)
Jan 24, 2019 42480 43440 41760 42120 7 -240.00(-0.57%)
Jan 23, 2019 43320 44880 41880 42360 2 -840.00(-1.94%)
Jan 22, 2019 44520 45840 42360 43200 3 -1800.00(-4.00%)
Jan 18, 2019 45600 46920 44760 45000 4 -240.00(-0.53%)
Jan 17, 2019 45120 45780 43920 45240 5 +0.00(+0.00%)
Jan 16, 2019 40680 46800 40680 45240 5 -600.00(-1.31%)
Jan 15, 2019 46200 46498 44400 45840 3 -240.00(-0.52%)
Jan 14, 2019 47160 48000 45960 46080 4 -1440.00(-3.03%)
Jan 11, 2019 46800 47880 46800 47520 8 +600.00(+1.28%)
Jan 10, 2019 46920 47880 42600 46920 4 -480.00(-1.01%)
Jan 09, 2019 48720 48720 45960 47400 3 -480.00(-1.00%)
Jan 08, 2019 48720 49200 47400 47880 38 -240.00(-0.50%)
Jan 07, 2019 46680 50040 46680 48120 9 +1440.00(+3.08%)
Jan 04, 2019 45600 47160 42960 46680 5 +1920.00(+4.29%)
Jan 03, 2019 44400 47640 43680 44760 6 -2400.00(-5.09%)
Jan 02, 2019 45840 48000 44760 47160 10 +480.00(+1.03%)
Dec 31, 2018 45360 46800 44640 46680 9 +1800.00(+4.01%)
Dec 28, 2018 43800 46440 43560 44880 9 +1320.00(+3.03%)
Dec 27, 2018 43560 45360 43200 43560 5 -480.00(-1.09%)
Dec 26, 2018 42120 44640 40800 44040 8 +2520.00(+6.07%)
Dec 24, 2018 42000 42960 41520 41520 2 -600.00(-1.42%)
Dec 21, 2018 45120 45960 41400 42120 22 -2760.00(-6.15%)
Dec 20, 2018 45840 46440 44280 44880 12 -840.00(-1.84%)
Dec 19, 2018 48000 48480 44760 45720 11 -2040.00(-4.27%)
Dec 18, 2018 47640 48840 46320 47760 21 +360.00(+0.76%)
Dec 17, 2018 48720 49320 45840 47400 12 -1200.00(-2.47%)
Dec 14, 2018 47880 50520 46680 48600 6 +360.00(+0.75%)
Dec 13, 2018 49560 50280 47520 48240 6 -1920.00(-3.83%)
Dec 12, 2018 49440 52680 49440 50160 5 +1680.00(+3.47%)
Dec 11, 2018 51000 53464 46804 48480 5 -1920.00(-3.81%)
Dec 10, 2018 49560 50880 48120 50400 6 +1320.00(+2.69%)
Dec 07, 2018 52080 52080 46920 49080 9 -2880.00(-5.54%)
Dec 06, 2018 52200 53640 50760 51960 14 -240.00(-0.46%)
Dec 04, 2018 54360 56760 52200 52200 18 -1920.00(-3.55%)
Dec 03, 2018 54960 56160 52320 54120 11 -360.00(-0.66%)
Nov 30, 2018 53400 56040 52140 54480 40 +1320.00(+2.48%)
Nov 29, 2018 54720 63120 52680 53160 5 -1920.00(-3.49%)
Nov 28, 2018 55680 57360 53520 55080 17 -120.00(-0.22%)
Nov 27, 2018 56760 58200 54720 55200 6 -1560.00(-2.75%)
Nov 26, 2018 55320 57359 54480 56760 11 +2400.00(+4.42%)
Nov 23, 2018 53880 56640 53880 54360 3 -240.00(-0.44%)
Nov 21, 2018 54600 54600 54600 0 +720.00(+1.34%)
Nov 20, 2018 56280 56280 53640 53880 19 -2880.00(-5.07%)
Nov 19, 2018 57960 64363 56100 56760 26 -1320.00(-2.27%)
Nov 16, 2018 57360 58200 55440 58080 14 +0.00(+0.00%)
Nov 15, 2018 57720 59400 56580 58080 17 -360.00(-0.62%)
Nov 14, 2018 57600 59640 57540 58440 8 +1800.00(+3.18%)
Nov 13, 2018 60600 60600 56520 56640 21 -3420.00(-5.69%)
Nov 12, 2018 62760 62760 58140 60060 20 -3300.00(-5.21%)
Nov 09, 2018 78480 78480 62280 63360 49 -11520.00(-15.38%)
Nov 08, 2018 70800 77040 70800 74880 9 +3960.00(+5.58%)
Nov 07, 2018 71040 71520 68040 70920 19 +120.00(+0.17%)
Nov 06, 2018 71160 72960 70121 70800 5 -360.00(-0.51%)
Nov 05, 2018 73920 74040 69720 71160 7 -2520.00(-3.42%)
Nov 02, 2018 72840 74760 71520 73680 16 +480.00(+0.66%)
Nov 01, 2018 73560 78360 72120 73200 4 +0.00(+0.00%)
Oct 31, 2018 74160 76320 71280 73200 18 +240.00(+0.33%)
Oct 30, 2018 71880 73320 71760 72960 10 +1200.00(+1.67%)
Oct 29, 2018 73320 73680 71160 71760 21 -480.00(-0.66%)
Oct 26, 2018 71400 73920 69480 72240 17 -600.00(-0.82%)
Oct 25, 2018 73200 75000 71160 72840 12 -120.00(-0.16%)
Oct 24, 2018 76920 78600 72720 72960 11 -3840.00(-5.00%)
Oct 23, 2018 79680 79680 75360 76800 5 -3600.00(-4.48%)
Oct 22, 2018 79920 81360 76800 80400 7 +4320.00(+5.68%)
Oct 19, 2018 76680 79440 74880 76080 9 -720.00(-0.94%)
Oct 18, 2018 76440 80400 75960 76800 6 -240.00(-0.31%)
Oct 17, 2018 77280 81480 73020 77040 5 -240.00(-0.31%)
Oct 16, 2018 76560 77880 75600 77280 5 +1320.00(+1.74%)
Oct 15, 2018 71760 77760 70680 75960 14 +3960.00(+5.50%)
Oct 12, 2018 73920 76560 71400 72000 9 -480.00(-0.66%)
Oct 11, 2018 74640 75600 72360 72480 10 -2160.00(-2.89%)
Oct 10, 2018 82920 83520 74640 74640 7 -8400.00(-10.12%)
Oct 09, 2018 81000 84240 81000 83040 14 +1800.00(+2.22%)
Oct 08, 2018 80280 81600 78840 81240 8 +1200.00(+1.50%)
Oct 05, 2018 81120 81720 78840 80040 4 -1080.00(-1.33%)
Oct 04, 2018 82800 82800 79920 81120 7 -960.00(-1.17%)
Oct 03, 2018 79200 82440 78360 82080 7 +3000.00(+3.79%)
Oct 02, 2018 83640 83760 78600 79080 10 -4920.00(-5.86%)
Oct 01, 2018 86160 86520 83160 84000 6 -1560.00(-1.82%)
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%)
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.