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

Exela Technologies Inc (NQ: XELA )

1.990 +0.030 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 4.610 5.670 4.571 5.150 2,673,172 +0.42(+8.88%)
May 30, 2023 4.670 4.850 4.260 4.730 1,042,999 +0.05(+1.07%)
May 26, 2023 4.030 4.880 4.030 4.680 1,907,665 +0.68(+17.00%)
May 25, 2023 4.580 4.680 3.950 4.000 1,138,006 -0.60(-13.04%)
May 24, 2023 4.750 4.837 4.440 4.600 891,434 -0.26(-5.35%)
May 23, 2023 4.560 5.640 4.560 4.860 3,315,994 +0.25(+5.42%)
May 22, 2023 4.890 5.170 4.400 4.610 2,446,508 -0.30(-6.11%)
May 19, 2023 6.380 6.450 4.900 4.910 4,218,077 -1.44(-22.68%)
May 18, 2023 7.100 7.960 6.000 6.350 10,044,228 -0.30(-4.51%)
May 17, 2023 6.510 8.850 5.700 6.650 47,252,840 +0.37(+5.89%)
May 16, 2023 2.950 7.886 2.660 6.280 54,535,688 +3.20(+103.90%)
May 15, 2023 4.500 4.500 2.670 3.080 4,864,657 -1.92(-38.40%)
May 12, 2023 6.140 6.420 5.000 5.000 874,044 -1.12(-18.30%)
May 11, 2023 6.200 6.480 6.060 6.120 223,038 -0.22(-3.47%)
May 10, 2023 6.340 6.380 6.180 6.340 176,204 +0.00(+0.00%)
May 09, 2023 6.480 6.600 6.260 6.340 197,942 -0.08(-1.25%)
May 08, 2023 6.340 6.580 6.220 6.420 243,296 +0.18(+2.88%)
May 05, 2023 6.060 6.600 6.060 6.240 384,334 +0.20(+3.31%)
May 04, 2023 6.560 6.560 6.000 6.040 479,829 -0.46(-7.08%)
May 03, 2023 7.100 7.100 6.480 6.500 475,968 -0.80(-10.96%)
May 02, 2023 6.960 7.700 6.800 7.300 473,061 +0.40(+5.80%)
May 01, 2023 6.800 6.920 6.600 6.900 348,707 +0.10(+1.47%)
Apr 28, 2023 7.160 7.580 6.660 6.800 440,618 +0.08(+1.19%)
Apr 27, 2023 7.260 7.260 6.640 6.720 281,550 -0.42(-5.88%)
Apr 26, 2023 7.300 7.580 6.600 7.140 354,079 -0.16(-2.19%)
Apr 25, 2023 7.900 8.240 7.220 7.300 321,868 -0.64(-8.06%)
Apr 24, 2023 8.000 8.200 7.660 7.940 247,448 -0.28(-3.41%)
Apr 21, 2023 8.140 8.880 7.800 8.220 339,407 +0.34(+4.31%)
Apr 20, 2023 8.400 8.800 7.740 7.880 281,497 -0.62(-7.29%)
Apr 19, 2023 8.500 8.760 8.040 8.500 297,554 -0.50(-5.56%)
Apr 18, 2023 9.200 9.720 8.900 9.000 300,256 -0.10(-1.10%)
Apr 17, 2023 10.00 10.36 8.840 9.100 635,475 -1.30(-12.50%)
Apr 14, 2023 10.50 11.90 9.520 10.40 1,309,035 +0.34(+3.38%)
Apr 13, 2023 8.120 10.98 8.000 10.06 1,223,595 +1.88(+22.98%)
Apr 12, 2023 8.740 9.640 8.040 8.180 264,526 -0.56(-6.41%)
Apr 11, 2023 7.780 8.800 7.600 8.740 617,041 +0.96(+12.34%)
Apr 10, 2023 7.000 8.000 6.900 7.780 470,146 +0.70(+9.89%)
Apr 06, 2023 6.900 7.280 6.900 7.080 250,440 -0.18(-2.48%)
Apr 05, 2023 7.200 7.300 7.000 7.260 226,026 +0.14(+1.97%)
Apr 04, 2023 7.080 7.500 6.800 7.120 310,225 -0.64(-8.25%)
Apr 03, 2023 7.780 8.000 7.020 7.760 549,485 -0.02(-0.26%)
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%)
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.