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 +0.270 (+11.34%)
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 30, 2020 4500 4920 4459 4616 270 +176.40(+3.97%)
Sep 29, 2020 4560 4560 4440 4440 85 +0.00(+0.00%)
Sep 28, 2020 4499 4619 4440 4440 157 -1.20(-0.03%)
Sep 25, 2020 4320 4619 4296 4441 194 -26.40(-0.59%)
Sep 24, 2020 4440 4650 4235 4468 220 -92.40(-2.03%)
Sep 23, 2020 4800 4800 4560 4560 187 -295.20(-6.08%)
Sep 22, 2020 5005 5146 4681 4855 205 -136.80(-2.74%)
Sep 21, 2020 5040 5220 4990 4992 165 +2.40(+0.05%)
Sep 18, 2020 5400 5520 4990 4990 300 -493.20(-9.00%)
Sep 17, 2020 5298 5700 5160 5483 515 +307.20(+5.94%)
Sep 16, 2020 5280 5504 4861 5176 837 -344.40(-6.24%)
Sep 15, 2020 5520 6720 5160 5520 6,144 +990.00(+21.85%)
Sep 14, 2020 4440 4674 4290 4530 103 +150.00(+3.42%)
Sep 11, 2020 4440 4524 4259 4380 92 -111.60(-2.48%)
Sep 10, 2020 4680 4680 4412 4492 130 -142.80(-3.08%)
Sep 09, 2020 4800 4919 4463 4634 141 -165.60(-3.45%)
Sep 08, 2020 4080 4800 3960 4800 228 +577.20(+13.67%)
Sep 04, 2020 4560 4680 3961 4223 271 -295.20(-6.53%)
Sep 03, 2020 4820 4895 4476 4518 237 -402.00(-8.17%)
Sep 02, 2020 4920 5280 4800 4920 284 -63.60(-1.28%)
Sep 01, 2020 5106 5353 4894 4984 315 -176.40(-3.42%)
Aug 31, 2020 5280 5280 4920 5160 227 -259.20(-4.78%)
Aug 28, 2020 5400 5423 5220 5419 123 -6.00(-0.11%)
Aug 27, 2020 5222 5514 5160 5425 197 +169.20(+3.22%)
Aug 26, 2020 5400 5460 5160 5256 143 -195.60(-3.59%)
Aug 25, 2020 5263 5676 5040 5452 249 +307.20(+5.97%)
Aug 24, 2020 5230 5256 4938 5144 292 -277.20(-5.11%)
Aug 21, 2020 5640 5652 5155 5422 359 -218.40(-3.87%)
Aug 20, 2020 5760 5880 5520 5640 307 -240.00(-4.08%)
Aug 19, 2020 6120 6240 5760 5880 360 +0.00(+0.00%)
Aug 18, 2020 6000 6000 5640 5880 287 +0.00(+0.00%)
Aug 17, 2020 6000 6000 5760 5880 301 -84.00(-1.41%)
Aug 14, 2020 6110 6120 5844 5964 401 -187.20(-3.04%)
Aug 13, 2020 6000 6408 5940 6151 472 +31.20(+0.51%)
Aug 12, 2020 6240 6600 6000 6120 565 -204.00(-3.23%)
Aug 11, 2020 7008 7195 6067 6324 988 -1232.40(-16.31%)
Aug 10, 2020 7969 8400 7500 7556 1,226 +22.80(+0.30%)
Aug 07, 2020 6930 7896 6600 7534 1,866 +856.80(+12.83%)
Aug 06, 2020 6426 7320 6361 6677 1,371 +489.60(+7.91%)
Aug 05, 2020 6103 6348 6067 6187 366 +8.40(+0.14%)
Aug 04, 2020 6000 6360 5938 6179 305 +118.80(+1.96%)
Aug 03, 2020 6240 6330 5940 6060 401 -63.60(-1.04%)
Jul 31, 2020 6288 6593 6067 6124 849 +123.60(+2.06%)
Jul 30, 2020 6360 6360 6000 6000 783 -480.00(-7.41%)
Jul 29, 2020 6840 7080 6120 6480 2,085 -1560.00(-19.40%)
Jul 28, 2020 6480 9120 6120 8040 10,320 +2149.20(+36.48%)
Jul 27, 2020 6000 6060 5520 5891 447 -134.40(-2.23%)
Jul 24, 2020 6120 6239 5905 6025 309 -154.80(-2.50%)
Jul 23, 2020 6240 6408 6024 6180 466 -180.00(-2.83%)
Jul 22, 2020 6360 6600 6000 6360 788 +120.00(+1.92%)
Jul 21, 2020 6120 6480 5880 6240 724 +0.00(+0.00%)
Jul 20, 2020 6360 6480 6120 6240 426 -240.00(-3.70%)
Jul 17, 2020 6552 6804 6366 6480 587 +62.40(+0.97%)
Jul 16, 2020 6240 6756 6060 6418 1,106 +57.60(+0.91%)
Jul 15, 2020 6360 6827 6072 6360 1,185 -360.00(-5.36%)
Jul 14, 2020 6060 6959 5520 6720 2,180 +612.00(+10.02%)
Jul 13, 2020 6360 6540 5894 6108 735 -192.00(-3.05%)
Jul 10, 2020 6000 6540 5648 6300 1,267 +392.40(+6.64%)
Jul 09, 2020 5878 5988 5431 5908 632 +327.60(+5.87%)
Jul 08, 2020 5340 5760 5040 5580 1,023 +230.40(+4.31%)
Jul 07, 2020 5160 5700 4824 5350 793 +69.60(+1.32%)
Jul 06, 2020 4920 5400 4800 5280 938 +560.40(+11.87%)
Jul 02, 2020 4968 5156 4620 4720 901 -637.20(-11.90%)
Jul 01, 2020 5701 5760 5280 5357 1,164 -1293.60(-19.45%)
Jun 30, 2020 7320 7836 6253 6650 1,913 -489.60(-6.86%)
Jun 29, 2020 6600 8016 6360 7140 2,797 +693.60(+10.76%)
Jun 26, 2020 6672 6672 5761 6446 987 +60.00(+0.94%)
Jun 25, 2020 6000 6576 5700 6386 630 +565.20(+9.71%)
Jun 24, 2020 6544 6544 5520 5821 869 -778.80(-11.80%)
Jun 23, 2020 6120 6960 5760 6600 1,673 +660.00(+11.11%)
Jun 22, 2020 6000 6156 5760 5940 533 -10.80(-0.18%)
Jun 19, 2020 6001 6336 5784 5951 541 -260.40(-4.19%)
Jun 18, 2020 6360 6540 5940 6211 585 -30.00(-0.48%)
Jun 17, 2020 6298 6960 5773 6241 1,174 -238.80(-3.69%)
Jun 16, 2020 7200 7224 6360 6480 1,825 +600.00(+10.20%)
Jun 15, 2020 5280 6480 5160 5880 1,611 +358.80(+6.50%)
Jun 12, 2020 5760 5880 5076 5521 1,020 +366.00(+7.10%)
Jun 11, 2020 5400 6360 5100 5155 1,285 -1564.80(-23.29%)
Jun 10, 2020 7626 8270 6420 6720 2,528 -3000.00(-30.86%)
Jun 09, 2020 5400 10440 5400 9720 5,603 +4580.40(+89.12%)
Jun 08, 2020 5246 5460 4798 5140 792 +342.00(+7.13%)
Jun 05, 2020 4620 5281 4614 4798 758 +297.60(+6.61%)
Jun 04, 2020 4104 4978 4021 4500 1,053 +420.00(+10.29%)
Jun 03, 2020 4080 4320 3960 4080 283 -42.00(-1.02%)
Jun 02, 2020 4104 4320 3996 4122 291 +171.60(+4.34%)
Jun 01, 2020 3914 4500 3852 3950 741 +52.80(+1.35%)
May 29, 2020 3960 4260 3720 3898 524 -182.40(-4.47%)
May 28, 2020 4080 4320 3840 4080 211 -85.20(-2.05%)
May 27, 2020 4513 4526 3864 4165 473 -274.80(-6.19%)
May 26, 2020 4440 5040 4200 4440 1,383 +188.40(+4.43%)
May 22, 2020 3600 4590 3360 4252 2,167 +531.60(+14.29%)
May 21, 2020 3840 3840 3600 3720 335 -120.00(-3.12%)
May 20, 2020 3960 4200 3600 3840 984 -120.00(-3.03%)
May 19, 2020 3480 4080 3360 3960 1,341 +396.00(+11.11%)
May 18, 2020 3252 3632 3240 3564 509 +338.40(+10.49%)
May 15, 2020 3390 3390 3120 3226 273 -164.40(-4.85%)
May 14, 2020 3493 3542 3300 3390 268 -252.00(-6.92%)
May 13, 2020 3828 3840 3372 3642 568 -198.00(-5.16%)
May 12, 2020 4080 4320 3720 3840 1,003 -237.60(-5.83%)
May 11, 2020 3690 4272 3601 4078 953 +268.80(+7.06%)
May 08, 2020 3564 4440 3528 3809 1,700 +266.40(+7.52%)
May 07, 2020 3360 3828 3289 3542 671 +70.80(+2.04%)
May 06, 2020 3528 3696 3240 3472 342 -9.60(-0.28%)
May 05, 2020 3240 3936 3030 3481 789 +91.20(+2.69%)
May 04, 2020 3568 3840 3240 3390 374 -183.60(-5.14%)
May 01, 2020 4020 4679 3254 3574 1,585 -686.40(-16.11%)
Apr 30, 2020 4476 6780 3612 4260 10,112 +1620.00(+61.36%)
Apr 29, 2020 2640 2880 2400 2640 559 +120.00(+4.76%)
Apr 28, 2020 2520 2520 2400 2520 112 +12.00(+0.48%)
Apr 27, 2020 2492 2520 2424 2508 98 -10.80(-0.43%)
Apr 24, 2020 2599 2604 2420 2519 86 -1.20(-0.05%)
Apr 23, 2020 2520 2640 2400 2520 292 +144.00(+6.06%)
Apr 22, 2020 2459 2544 2304 2376 181 -3.60(-0.15%)
Apr 21, 2020 2400 2495 2304 2380 157 -138.00(-5.48%)
Apr 20, 2020 2640 2652 2280 2518 329 -2.40(-0.10%)
Apr 17, 2020 2400 2904 2318 2520 954 +205.20(+8.86%)
Apr 16, 2020 2280 2420 2064 2315 147 +124.80(+5.70%)
Apr 15, 2020 2330 2340 2100 2190 61 +90.00(+4.29%)
Apr 14, 2020 2370 2400 2046 2100 39 -181.20(-7.94%)
Apr 13, 2020 2160 2370 1920 2281 84 +260.40(+12.89%)
Apr 09, 2020 1980 2052 1873 2021 41 -19.20(-0.94%)
Apr 08, 2020 2040 2040 1800 2040 31 +74.40(+3.79%)
Apr 07, 2020 1967 2220 1860 1966 95 +48.00(+2.50%)
Apr 06, 2020 1764 1920 1680 1918 67 +284.40(+17.41%)
Apr 03, 2020 1920 2040 1490 1633 83 -274.80(-14.40%)
Apr 02, 2020 2040 2100 1759 1908 39 -12.00(-0.62%)
Apr 01, 2020 2280 2400 1800 1920 78 -540.00(-21.95%)
Mar 31, 2020 2400 2640 2162 2460 260 -60.00(-2.38%)
Mar 30, 2020 2388 2520 2158 2520 31 +414.00(+19.66%)
Mar 27, 2020 2400 2400 2040 2106 26 -252.00(-10.69%)
Mar 26, 2020 2160 2640 2100 2358 143 +150.00(+6.79%)
Mar 25, 2020 2218 2220 1920 2208 26 +60.00(+2.79%)
Mar 24, 2020 2040 2159 1920 2148 35 +228.00(+11.88%)
Mar 23, 2020 2268 2280 1896 1920 44 -720.00(-27.27%)
Mar 20, 2020 1920 2640 1560 2640 155 +744.00(+39.24%)
Mar 19, 2020 1920 1921 1439 1896 43 +156.00(+8.97%)
Mar 18, 2020 2100 2159 1032 1740 108 -300.00(-14.71%)
Mar 17, 2020 1957 2168 1452 2040 81 -184.80(-8.31%)
Mar 16, 2020 2400 2627 1920 2225 50 -163.20(-6.83%)
Mar 13, 2020 2496 2496 2280 2388 66 +168.00(+7.57%)
Mar 12, 2020 2400 2460 1920 2220 97 -300.00(-11.90%)
Mar 11, 2020 3360 3480 2400 2520 88 -720.00(-22.22%)
Mar 10, 2020 3480 3720 3001 3240 39 -120.00(-3.57%)
Mar 09, 2020 3480 3720 2760 3360 95 -543.60(-13.93%)
Mar 06, 2020 4320 4438 3721 3904 51 -376.80(-8.80%)
Mar 05, 2020 4200 4884 4066 4280 91 -39.60(-0.92%)
Mar 04, 2020 4080 4920 3720 4320 110 +361.20(+9.12%)
Mar 03, 2020 3629 4079 3360 3959 77 +541.20(+15.84%)
Mar 02, 2020 3360 3588 3240 3418 27 +333.60(+10.82%)
Feb 28, 2020 3226 3335 2880 3084 51 -108.00(-3.38%)
Feb 27, 2020 3360 3480 3001 3192 41 -115.20(-3.48%)
Feb 26, 2020 3408 3600 3240 3307 36 -78.00(-2.30%)
Feb 25, 2020 3528 3570 3330 3385 29 -150.00(-4.24%)
Feb 24, 2020 3655 3660 3365 3535 25 -27.60(-0.77%)
Feb 21, 2020 3936 3936 3540 3563 50 -295.20(-7.65%)
Feb 20, 2020 3600 3912 3506 3858 33 +247.20(+6.85%)
Feb 19, 2020 3712 3720 3498 3611 15 -99.60(-2.68%)
Feb 18, 2020 3834 3834 3362 3710 39 +58.80(+1.61%)
Feb 14, 2020 3840 3840 3456 3652 31 -110.40(-2.93%)
Feb 13, 2020 4032 4032 3601 3762 36 -318.00(-7.79%)
Feb 12, 2020 3720 4080 3480 4080 59 +360.00(+9.68%)
Feb 11, 2020 4200 4200 3600 3720 72 -394.80(-9.59%)
Feb 10, 2020 4440 4559 3872 4115 53 -282.00(-6.41%)
Feb 07, 2020 4440 4445 4320 4397 16 -111.60(-2.48%)
Feb 06, 2020 4619 4800 4320 4508 18 -2.40(-0.05%)
Feb 05, 2020 4514 4800 4441 4511 23 +70.80(+1.59%)
Feb 04, 2020 4440 4560 4320 4440 19 +48.00(+1.09%)
Feb 03, 2020 4500 4500 4268 4392 31 -115.20(-2.56%)
Jan 31, 2020 4800 4838 4464 4507 24 -232.80(-4.91%)
Jan 30, 2020 4920 4920 4624 4740 19 -13.20(-0.28%)
Jan 29, 2020 5100 5278 4686 4753 47 -310.80(-6.14%)
Jan 28, 2020 5218 5279 4800 5064 32 -258.00(-4.85%)
Jan 27, 2020 4464 5520 4464 5322 68 +492.00(+10.19%)
Jan 24, 2020 4860 5104 4740 4830 24 -210.00(-4.17%)
Jan 23, 2020 5040 5280 4800 5040 23 -240.00(-4.55%)
Jan 22, 2020 5520 5640 4920 5280 44 -244.80(-4.43%)
Jan 21, 2020 5400 5664 5161 5525 96 +94.80(+1.75%)
Jan 17, 2020 5352 5878 5280 5430 172 +190.80(+3.64%)
Jan 16, 2020 5160 5688 4933 5239 180 +559.20(+11.95%)
Jan 15, 2020 5400 6478 4560 4680 579 +151.20(+3.34%)
Jan 14, 2020 4662 4680 4462 4529 22 -28.80(-0.63%)
Jan 13, 2020 4361 4680 4320 4558 36 +236.40(+5.47%)
Jan 10, 2020 4560 4620 4064 4321 44 -358.80(-7.67%)
Jan 09, 2020 5040 5040 4560 4680 52 -75.60(-1.59%)
Jan 08, 2020 4800 5141 4650 4756 47 +75.60(+1.62%)
Jan 07, 2020 4680 4800 4560 4680 31 +120.00(+2.63%)
Jan 06, 2020 4920 4920 4440 4560 39 -255.60(-5.31%)
Jan 03, 2020 5065 5340 4800 4816 39 -224.40(-4.45%)
Jan 02, 2020 5040 5280 4800 5040 40 +147.60(+3.02%)
Dec 31, 2019 4680 5280 4469 4892 120 +298.80(+6.50%)
Dec 30, 2019 4176 4680 3938 4594 103 +693.60(+17.78%)
Dec 27, 2019 4046 4260 3852 3900 49 +45.60(+1.18%)
Dec 26, 2019 4042 4042 3736 3854 32 -106.80(-2.70%)
Dec 24, 2019 3980 4080 3900 3961 18 +22.80(+0.58%)
Dec 23, 2019 4380 4532 3720 3938 76 -238.80(-5.72%)
Dec 20, 2019 3840 4200 3600 4177 84 +372.00(+9.78%)
Dec 19, 2019 4200 4548 3720 3805 55 -249.60(-6.16%)
Dec 18, 2019 4062 4560 3960 4055 75 +158.40(+4.07%)
Dec 17, 2019 3600 4072 3600 3896 77 +296.40(+8.23%)
Dec 16, 2019 3720 3720 3360 3600 16 +49.20(+1.39%)
Dec 13, 2019 3480 3600 3454 3551 21 +106.80(+3.10%)
Dec 12, 2019 3540 3599 3348 3444 38 -36.00(-1.03%)
Dec 11, 2019 3600 3605 3360 3480 14 +52.80(+1.54%)
Dec 10, 2019 3682 3682 3360 3427 18 -52.80(-1.52%)
Dec 09, 2019 3600 3720 3360 3480 27 -87.60(-2.46%)
Dec 06, 2019 3360 3719 3245 3568 53 +237.60(+7.14%)
Dec 05, 2019 3538 3562 3276 3330 20 -39.60(-1.18%)
Dec 04, 2019 3560 3562 3308 3370 39 -57.60(-1.68%)
Dec 03, 2019 3600 3720 3239 3427 65 -56.40(-1.62%)
Dec 02, 2019 4243 4320 3396 3484 59 -403.20(-10.37%)
Nov 29, 2019 3720 3924 3540 3887 17 +175.20(+4.72%)
Nov 27, 2019 3840 3840 3600 3712 22 -103.20(-2.71%)
Nov 26, 2019 3767 3960 3698 3815 42 +108.00(+2.91%)
Nov 25, 2019 3720 3959 3660 3707 22 -36.00(-0.96%)
Nov 22, 2019 3662 3840 3600 3743 16 +44.40(+1.20%)
Nov 21, 2019 4054 4116 3570 3698 43 -336.00(-8.33%)
Nov 20, 2019 4201 4320 3960 4034 20 -165.60(-3.94%)
Nov 19, 2019 4267 4320 3676 4200 21 -26.40(-0.62%)
Nov 18, 2019 4800 4800 4080 4226 50 +142.80(+3.50%)
Nov 15, 2019 3721 4320 3600 4084 76 +362.40(+9.74%)
Nov 14, 2019 4200 4232 3240 3721 610 -478.80(-11.40%)
Nov 13, 2019 5280 5280 3960 4200 386 -3000.00(-41.67%)
Nov 12, 2019 7200 7560 7080 7200 21 +0.00(+0.00%)
Nov 11, 2019 6960 7560 6960 7200 20 +417.60(+6.16%)
Nov 08, 2019 7320 7320 6600 6782 21 -466.80(-6.44%)
Nov 07, 2019 7322 7655 7189 7249 8 +6.00(+0.08%)
Nov 06, 2019 7440 7919 7054 7243 32 -164.40(-2.22%)
Nov 05, 2019 7601 7692 7200 7408 21 -32.40(-0.44%)
Nov 04, 2019 7080 7680 6840 7440 20 +396.00(+5.62%)
Nov 01, 2019 7320 7320 6960 7044 15 -276.00(-3.77%)
Oct 31, 2019 7080 7680 6960 7320 52 +422.40(+6.12%)
Oct 30, 2019 9000 9000 6611 6898 87 -1742.40(-20.17%)
Oct 29, 2019 8880 9000 8040 8640 28 -120.00(-1.37%)
Oct 28, 2019 9600 9720 8760 8760 36 -866.40(-9.00%)
Oct 25, 2019 9960 10048 9509 9626 10 -288.00(-2.90%)
Oct 24, 2019 9840 10078 9720 9914 16 +103.20(+1.05%)
Oct 23, 2019 9827 10091 9720 9811 10 -6.00(-0.06%)
Oct 22, 2019 10920 10920 9600 9817 25 -1004.40(-9.28%)
Oct 21, 2019 11520 11520 10800 10822 35 -338.40(-3.03%)
Oct 18, 2019 11400 11880 11040 11160 12 -618.00(-5.25%)
Oct 17, 2019 11806 12120 11521 11778 16 -102.00(-0.86%)
Oct 16, 2019 12240 12360 11040 11880 40 -360.00(-2.94%)
Oct 15, 2019 12120 12720 12000 12240 25 +0.00(+0.00%)
Oct 14, 2019 12600 12960 12000 12240 31 -600.00(-4.67%)
Oct 11, 2019 13920 14100 12134 12840 58 -720.00(-5.31%)
Oct 10, 2019 13320 13920 13200 13560 26 +120.00(+0.89%)
Oct 09, 2019 14040 14640 13200 13440 35 -360.00(-2.61%)
Oct 08, 2019 15120 15120 13560 13800 66 -1440.00(-9.45%)
Oct 07, 2019 15960 16800 15120 15240 115 -1320.00(-7.97%)
Oct 04, 2019 17160 19560 15480 16560 1,396 +3360.00(+25.45%)
Oct 03, 2019 13680 13826 12960 13200 12 -360.00(-2.65%)
Oct 02, 2019 13920 14520 13200 13560 10 -240.00(-1.74%)
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.