Skip to main content

Exela Technologies Inc (NQ: XELA )

3.111 +0.051 (+1.67%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.860 8.300 7.640 7.780 437,199 -0.02(-0.26%)
Mar 30, 2023 7.220 8.240 7.160 7.800 613,426 +0.66(+9.24%)
Mar 29, 2023 6.440 7.960 6.440 7.140 658,945 +0.44(+6.57%)
Mar 28, 2023 7.060 7.120 6.600 6.700 435,761 -0.42(-5.90%)
Mar 27, 2023 7.880 7.980 7.000 7.120 561,763 -0.64(-8.25%)
Mar 24, 2023 7.860 8.200 7.460 7.760 515,707 +0.00(+0.00%)
Mar 23, 2023 8.480 8.480 7.700 7.760 596,393 -0.48(-5.83%)
Mar 22, 2023 8.880 9.200 8.200 8.240 564,499 -0.70(-7.83%)
Mar 21, 2023 9.000 9.300 8.820 8.940 354,824 -0.22(-2.40%)
Mar 20, 2023 9.120 9.560 8.820 9.160 413,620 -0.04(-0.43%)
Mar 17, 2023 10.00 10.84 9.200 9.200 965,431 -0.20(-2.13%)
Mar 16, 2023 9.000 9.800 8.920 9.400 351,532 +0.28(+3.07%)
Mar 15, 2023 9.560 9.620 8.620 9.120 558,879 -0.42(-4.40%)
Mar 14, 2023 10.00 10.20 9.400 9.540 505,183 -0.56(-5.54%)
Mar 13, 2023 10.24 10.26 8.480 10.10 498,756 -0.40(-3.81%)
Mar 10, 2023 11.82 11.84 10.50 10.50 508,391 -1.28(-10.87%)
Mar 09, 2023 12.60 12.88 11.78 11.78 580,075 -2.00(-14.51%)
Mar 08, 2023 10.68 13.78 10.16 13.78 866,992 +1.48(+12.03%)
Mar 07, 2023 12.60 12.88 11.62 12.30 651,286 -0.48(-3.76%)
Mar 06, 2023 14.00 14.00 12.00 12.78 836,751 -0.94(-6.85%)
Mar 03, 2023 15.02 16.40 13.04 13.72 2,459,692 +0.14(+1.03%)
Mar 02, 2023 13.58 15.00 11.64 13.58 4,027,694 +3.88(+40.00%)
Mar 01, 2023 10.00 10.10 8.000 9.700 312,437 -0.30(-3.00%)
Feb 28, 2023 10.00 10.30 9.440 10.00 367,892 +0.10(+1.01%)
Feb 27, 2023 10.00 10.52 9.900 9.900 303,005 +0.02(+0.20%)
Feb 24, 2023 10.28 10.34 9.320 9.880 594,539 -0.58(-5.54%)
Feb 23, 2023 11.48 12.00 10.12 10.46 588,989 -0.92(-8.08%)
Feb 22, 2023 12.00 12.58 11.20 11.38 483,265 -0.56(-4.69%)
Feb 21, 2023 12.60 12.60 11.76 11.94 443,555 -0.32(-2.61%)
Feb 17, 2023 12.40 12.80 12.04 12.26 445,428 +0.16(+1.32%)
Feb 16, 2023 12.20 12.44 11.82 12.10 383,797 -0.20(-1.63%)
Feb 15, 2023 12.50 12.60 12.20 12.30 358,924 -0.40(-3.15%)
Feb 14, 2023 12.62 13.08 12.32 12.70 393,314 +0.34(+2.75%)
Feb 13, 2023 12.22 12.60 12.20 12.36 384,617 -0.22(-1.75%)
Feb 10, 2023 12.00 13.40 11.80 12.58 735,537 +0.10(+0.80%)
Feb 09, 2023 13.24 13.56 12.10 12.48 873,504 -1.20(-8.77%)
Feb 08, 2023 14.76 15.38 13.02 13.68 1,268,208 -0.36(-2.56%)
Feb 07, 2023 14.20 14.80 13.60 14.04 1,108,824 +0.84(+6.36%)
Feb 06, 2023 12.10 14.80 12.00 13.20 2,004,038 +1.24(+10.37%)
Feb 03, 2023 12.00 12.50 11.86 11.96 807,246 -0.90(-7.00%)
Feb 02, 2023 11.94 13.80 11.48 12.86 1,387,828 +1.40(+12.22%)
Feb 01, 2023 11.88 12.58 11.10 11.46 1,237,157 -0.72(-5.91%)
Jan 31, 2023 12.00 13.00 11.38 12.18 1,675,124 -0.22(-1.77%)
Jan 30, 2023 13.06 13.06 12.40 12.40 916,311 -0.58(-4.47%)
Jan 27, 2023 14.18 14.70 12.90 12.98 2,082,236 -1.38(-9.61%)
Jan 26, 2023 15.00 15.06 14.00 14.36 1,265,799 -0.54(-3.62%)
Jan 25, 2023 16.00 16.06 14.40 14.90 1,260,333 -0.98(-6.17%)
Jan 24, 2023 16.00 17.80 15.26 15.88 1,797,926 +0.22(+1.40%)
Jan 23, 2023 15.98 16.40 15.00 15.66 1,086,938 +0.78(+5.24%)
Jan 20, 2023 15.16 16.80 14.60 14.88 1,027,562 +0.20(+1.36%)
Jan 19, 2023 15.80 16.00 14.50 14.68 625,653 -1.42(-8.82%)
Jan 18, 2023 17.88 18.80 15.40 16.10 728,143 -2.38(-12.88%)
Jan 17, 2023 14.44 18.60 14.28 18.48 1,221,703 +4.22(+29.59%)
Jan 13, 2023 15.10 15.40 14.00 14.26 620,052 -0.64(-4.30%)
Jan 12, 2023 15.86 15.96 14.12 14.90 695,898 -1.60(-9.70%)
Jan 11, 2023 19.38 19.74 16.00 16.50 1,148,386 +0.32(+1.98%)
Jan 10, 2023 14.50 19.30 14.10 16.18 1,031,304 +2.08(+14.75%)
Jan 09, 2023 15.22 15.46 14.00 14.10 306,222 -0.24(-1.67%)
Jan 06, 2023 15.48 15.50 14.00 14.34 355,895 -1.92(-11.81%)
Jan 05, 2023 16.46 16.46 15.62 16.26 247,150 -0.02(-0.12%)
Jan 04, 2023 16.22 16.66 15.90 16.28 165,025 +0.00(+0.00%)
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.