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

Exela Technologies Inc (NQ: XELA )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 3.120 3.120 2.960 3.020 53,773 -0.05(-1.63%)
Oct 30, 2023 2.940 3.130 2.890 3.070 99,288 +0.17(+5.86%)
Oct 27, 2023 2.910 3.020 2.830 2.900 63,412 +0.05(+1.75%)
Oct 26, 2023 3.010 3.100 2.800 2.850 170,375 -0.19(-6.25%)
Oct 25, 2023 3.130 3.160 3.010 3.040 69,145 -0.12(-3.80%)
Oct 24, 2023 3.100 3.236 3.050 3.160 59,609 +0.06(+1.94%)
Oct 23, 2023 3.060 3.150 3.002 3.100 60,281 +0.06(+1.97%)
Oct 20, 2023 3.040 3.193 3.000 3.040 72,437 +0.03(+1.00%)
Oct 19, 2023 3.180 3.180 3.000 3.010 113,391 -0.19(-5.94%)
Oct 18, 2023 3.430 3.430 3.130 3.200 104,436 -0.20(-5.88%)
Oct 17, 2023 3.260 3.450 3.195 3.400 91,070 +0.08(+2.41%)
Oct 16, 2023 3.330 3.377 3.250 3.320 103,651 -0.02(-0.60%)
Oct 13, 2023 3.660 3.720 3.280 3.340 240,236 -0.31(-8.49%)
Oct 12, 2023 3.750 3.830 3.630 3.650 149,716 -0.17(-4.45%)
Oct 11, 2023 3.970 3.970 3.710 3.820 194,827 -0.12(-3.05%)
Oct 10, 2023 3.650 3.980 3.650 3.940 90,895 +0.29(+7.95%)
Oct 09, 2023 3.690 3.755 3.560 3.650 69,154 -0.13(-3.44%)
Oct 06, 2023 3.710 3.820 3.650 3.780 79,756 +0.06(+1.61%)
Oct 05, 2023 3.890 3.890 3.710 3.720 73,230 -0.17(-4.37%)
Oct 04, 2023 3.850 3.900 3.770 3.890 50,834 -0.01(-0.26%)
Oct 03, 2023 4.040 4.130 3.873 3.900 67,074 -0.24(-5.80%)
Oct 02, 2023 4.210 4.325 4.050 4.140 55,845 -0.08(-1.90%)
Sep 29, 2023 4.320 4.490 4.180 4.220 165,318 -0.02(-0.47%)
Sep 28, 2023 4.300 4.470 4.160 4.240 100,059 -0.06(-1.40%)
Sep 27, 2023 4.120 4.400 4.117 4.300 237,128 +0.21(+5.13%)
Sep 26, 2023 3.720 4.236 3.720 4.090 227,273 +0.27(+7.07%)
Sep 25, 2023 3.510 3.870 3.750 3.820 147,855 +0.24(+6.70%)
Sep 22, 2023 3.600 3.632 3.550 3.580 66,205 +0.02(+0.56%)
Sep 21, 2023 3.500 3.630 3.432 3.560 116,796 +0.02(+0.56%)
Sep 20, 2023 3.550 3.790 3.460 3.540 246,655 +0.02(+0.57%)
Sep 19, 2023 3.580 3.630 3.500 3.520 104,604 -0.07(-1.95%)
Sep 18, 2023 3.690 3.789 3.520 3.590 170,733 -0.12(-3.23%)
Sep 15, 2023 3.810 3.870 3.700 3.710 122,682 -0.09(-2.37%)
Sep 14, 2023 3.830 3.895 3.765 3.800 143,709 -0.13(-3.31%)
Sep 13, 2023 3.770 3.930 3.650 3.930 340,599 +0.18(+4.80%)
Sep 12, 2023 3.760 3.840 3.720 3.750 121,201 -0.03(-0.79%)
Sep 11, 2023 3.900 3.965 3.750 3.780 154,209 -0.10(-2.58%)
Sep 08, 2023 3.980 4.000 3.840 3.880 129,983 -0.14(-3.48%)
Sep 07, 2023 3.960 4.053 3.910 4.020 96,400 -0.06(-1.47%)
Sep 06, 2023 4.310 4.355 4.060 4.080 132,736 -0.26(-5.99%)
Sep 05, 2023 4.500 4.500 4.300 4.340 89,216 +0.04(+0.93%)
Sep 01, 2023 4.430 4.460 4.250 4.300 106,380 -0.08(-1.83%)
Aug 31, 2023 4.220 4.450 4.137 4.380 157,056 +0.16(+3.79%)
Aug 30, 2023 4.160 4.287 4.160 4.220 98,780 -0.01(-0.24%)
Aug 29, 2023 4.190 4.370 4.090 4.230 166,071 +0.04(+0.95%)
Aug 28, 2023 4.200 4.240 4.100 4.190 112,591 +0.07(+1.70%)
Aug 25, 2023 4.100 4.125 3.910 4.120 118,635 +0.02(+0.49%)
Aug 24, 2023 4.220 4.230 4.011 4.100 114,343 -0.13(-3.07%)
Aug 23, 2023 3.940 4.260 3.902 4.230 326,725 +0.26(+6.55%)
Aug 22, 2023 4.050 4.100 3.823 3.970 233,348 -0.07(-1.73%)
Aug 21, 2023 4.200 4.250 4.000 4.040 162,814 -0.14(-3.35%)
Aug 18, 2023 4.350 4.440 4.170 4.180 251,886 -0.27(-6.07%)
Aug 17, 2023 4.440 4.500 4.330 4.450 177,826 +0.00(+0.00%)
Aug 16, 2023 4.420 4.630 4.350 4.450 207,223 -0.02(-0.45%)
Aug 15, 2023 4.530 4.650 4.225 4.470 340,855 -0.18(-3.87%)
Aug 14, 2023 4.660 4.960 4.550 4.650 395,347 -0.05(-1.17%)
Aug 11, 2023 4.730 4.840 4.572 4.705 358,144 -0.21(-4.37%)
Aug 10, 2023 5.560 5.720 4.660 4.920 1,935,146 -0.15(-2.96%)
Aug 09, 2023 5.310 5.360 4.990 5.070 222,028 -0.30(-5.59%)
Aug 08, 2023 5.410 5.500 5.200 5.370 153,813 -0.20(-3.59%)
Aug 07, 2023 5.630 5.680 5.290 5.570 236,168 +0.08(+1.46%)
Aug 04, 2023 5.920 5.960 5.460 5.490 253,394 -0.39(-6.63%)
Aug 03, 2023 5.700 5.925 5.580 5.880 248,918 +0.18(+3.16%)
Aug 02, 2023 6.370 6.459 5.640 5.700 434,444 -0.80(-12.31%)
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.