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

Exela Technologies Inc (NQ: XELA )

2.380 -0.040 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 13440 17640 13440 14160 21 +720.00(+5.36%)
Sep 27, 2019 13800 14321 13320 13440 5 -240.00(-1.75%)
Sep 26, 2019 14280 14520 13680 13680 7 -600.00(-4.20%)
Sep 25, 2019 14760 14927 14280 14280 28 -540.00(-3.64%)
Sep 24, 2019 15600 15731 14640 14820 7 -900.00(-5.73%)
Sep 23, 2019 16320 16320 15600 15720 3 -840.00(-5.07%)
Sep 20, 2019 15960 16560 15762 16560 12 +360.00(+2.22%)
Sep 19, 2019 16320 16560 15960 16200 4 +0.00(+0.00%)
Sep 18, 2019 16320 17340 16080 16200 6 -120.00(-0.74%)
Sep 17, 2019 16200 16440 16080 16320 10 +120.00(+0.74%)
Sep 16, 2019 16680 16680 15958 16200 8 -480.00(-2.88%)
Sep 13, 2019 16680 16920 16200 16680 7 +0.00(+0.00%)
Sep 12, 2019 16800 16800 16080 16680 4 +120.00(+0.72%)
Sep 11, 2019 16080 16920 15919 16560 7 +660.00(+4.15%)
Sep 10, 2019 15600 16717 15240 15900 11 +60.00(+0.38%)
Sep 09, 2019 15000 15960 14520 15840 15 +960.00(+6.45%)
Sep 06, 2019 15000 15360 14520 14880 5 -120.00(-0.80%)
Sep 05, 2019 13800 15120 13800 15000 13 +1440.00(+10.62%)
Sep 04, 2019 13680 13800 13440 13560 3 +0.00(+0.00%)
Sep 03, 2019 13800 13920 13440 13560 4 -240.00(-1.74%)
Aug 30, 2019 13680 14040 13200 13800 6 +120.00(+0.88%)
Aug 29, 2019 13680 14280 13440 13680 7 +120.00(+0.88%)
Aug 28, 2019 14280 14759 13320 13560 25 -600.00(-4.24%)
Aug 27, 2019 15840 15840 14160 14160 16 -1440.00(-9.23%)
Aug 26, 2019 15720 16200 15120 15600 14 +0.00(+0.00%)
Aug 23, 2019 14880 16200 14651 15600 25 +720.00(+4.84%)
Aug 22, 2019 14040 15000 13920 14880 17 +960.00(+6.90%)
Aug 21, 2019 14280 15000 13920 13920 16 -240.00(-1.69%)
Aug 20, 2019 13920 14520 13320 14160 24 +240.00(+1.72%)
Aug 19, 2019 13680 14400 13320 13920 16 +480.00(+3.57%)
Aug 16, 2019 13920 14400 13200 13440 26 -480.00(-3.45%)
Aug 15, 2019 14760 15000 13680 13920 16 -240.00(-1.69%)
Aug 14, 2019 14520 14520 13080 14160 23 -600.00(-4.07%)
Aug 13, 2019 15720 15720 14280 14760 35 -360.00(-2.38%)
Aug 12, 2019 16320 16560 14040 15120 51 -240.00(-1.56%)
Aug 09, 2019 27480 27480 15180 15360 153 -14040.00(-47.76%)
Aug 08, 2019 27480 32760 27480 29400 19 +2280.00(+8.41%)
Aug 07, 2019 26640 27480 25680 27120 4 +240.00(+0.89%)
Aug 06, 2019 29040 30000 26400 26880 6 -2160.00(-7.44%)
Aug 05, 2019 31560 31560 28080 29040 10 -2520.00(-7.98%)
Aug 02, 2019 32040 33240 30840 31560 4 -960.00(-2.95%)
Aug 01, 2019 31920 34200 31920 32520 7 +720.00(+2.26%)
Jul 31, 2019 31440 34680 31440 31800 13 +480.00(+1.53%)
Jul 30, 2019 31800 31920 30000 31320 13 -1080.00(-3.33%)
Jul 29, 2019 34200 38040 31320 32400 28 -780.00(-2.35%)
Jul 26, 2019 28800 38400 28800 33180 57 +4380.00(+15.21%)
Jul 25, 2019 29400 29400 27600 28800 9 -600.00(-2.04%)
Jul 24, 2019 28440 29520 28200 29400 11 +480.00(+1.66%)
Jul 23, 2019 29760 30480 28327 28920 5 -480.00(-1.63%)
Jul 22, 2019 28920 29400 27840 29400 9 +840.00(+2.94%)
Jul 19, 2019 28560 30120 27960 28560 19 -1560.00(-5.18%)
Jul 18, 2019 24600 35520 24600 30120 169 +5280.00(+21.26%)
Jul 17, 2019 25440 26400 23760 24840 6 -360.00(-1.43%)
Jul 16, 2019 25320 26280 24840 25200 5 -600.00(-2.33%)
Jul 15, 2019 26356 26628 25560 25800 6 +120.00(+0.47%)
Jul 12, 2019 25320 26280 25080 25680 4 +840.00(+3.38%)
Jul 11, 2019 25920 27000 24480 24840 20 -1080.00(-4.17%)
Jul 10, 2019 26880 26880 25800 25920 4 -720.00(-2.70%)
Jul 09, 2019 24960 26880 24960 26640 3 +1800.00(+7.25%)
Jul 08, 2019 24240 24960 23760 24840 2 +600.00(+2.48%)
Jul 05, 2019 24360 24480 22920 24240 3 -120.00(-0.49%)
Jul 03, 2019 24480 25020 24000 24360 4 -120.00(-0.49%)
Jul 02, 2019 25320 25382 24000 24480 3 -600.00(-2.39%)
Jul 01, 2019 26280 27480 25080 25080 14 -1200.00(-4.57%)
Jun 28, 2019 24120 26400 23880 26280 17 +2160.00(+8.96%)
Jun 27, 2019 24000 24960 23640 24120 9 +120.00(+0.50%)
Jun 26, 2019 23638 24600 23460 24000 4 +480.00(+2.04%)
Jun 25, 2019 23880 24720 22320 23520 6 -600.00(-2.49%)
Jun 24, 2019 25320 25800 23400 24120 7 -1320.00(-5.19%)
Jun 21, 2019 24240 25800 24240 25440 12 +600.00(+2.42%)
Jun 20, 2019 24360 25200 23640 24840 7 +960.00(+4.02%)
Jun 19, 2019 25080 25080 23880 23880 21 -1200.00(-4.78%)
Jun 18, 2019 24600 26160 24000 25080 11 +600.00(+2.45%)
Jun 17, 2019 24960 25680 24120 24480 9 -600.00(-2.39%)
Jun 14, 2019 26160 27120 24480 25080 11 -1200.00(-4.57%)
Jun 13, 2019 26160 27120 25320 26280 14 +240.00(+0.92%)
Jun 12, 2019 25320 26400 24240 26040 9 +720.00(+2.84%)
Jun 11, 2019 26760 27720 25080 25320 7 -1080.00(-4.09%)
Jun 10, 2019 25080 26640 24960 26400 11 +1440.00(+5.77%)
Jun 07, 2019 25080 26400 24600 24960 6 -120.00(-0.48%)
Jun 06, 2019 25680 26125 24000 25080 6 -240.00(-0.95%)
Jun 05, 2019 26400 27720 25200 25320 8 -960.00(-3.65%)
Jun 04, 2019 28680 28800 26160 26280 6 -1920.00(-6.81%)
Jun 03, 2019 26040 28680 26040 28200 10 +1920.00(+7.31%)
May 31, 2019 27480 27480 25585 26280 14 -1680.00(-6.01%)
May 30, 2019 26640 28680 26640 27960 9 +1680.00(+6.39%)
May 29, 2019 28440 29639 25380 26280 51 -2400.00(-8.37%)
May 28, 2019 20640 29040 20640 28680 171 +8640.00(+43.11%)
May 24, 2019 22560 23880 19800 20040 47 -2880.00(-12.57%)
May 23, 2019 27000 27360 22800 22920 66 -6000.00(-20.75%)
May 22, 2019 35040 35040 25440 28920 45 -6360.00(-18.03%)
May 21, 2019 33720 35640 31920 35280 7 +1680.00(+5.00%)
May 20, 2019 36000 36000 32400 33600 16 -2760.00(-7.59%)
May 17, 2019 36000 36720 36000 36360 14 -120.00(-0.33%)
May 16, 2019 36480 36960 35520 36480 5 +120.00(+0.33%)
May 15, 2019 35040 36480 34920 36360 8 +480.00(+1.34%)
May 14, 2019 37200 37244 35760 35880 6 -1320.00(-3.55%)
May 13, 2019 36960 38160 36480 37200 4 -1320.00(-3.43%)
May 10, 2019 38400 44160 37800 38520 8 -2040.00(-5.03%)
May 09, 2019 41160 41760 39000 40560 5 -360.00(-0.88%)
May 08, 2019 40440 41160 39960 40920 3 +600.00(+1.49%)
May 07, 2019 40560 40680 39360 40320 3 -360.00(-0.88%)
May 06, 2019 40800 40920 39840 40680 3 -600.00(-1.45%)
May 03, 2019 39720 41280 39600 41280 3 +1800.00(+4.56%)
May 02, 2019 39240 39840 38400 39480 4 +240.00(+0.61%)
May 01, 2019 39600 39960 38400 39240 3 -240.00(-0.61%)
Apr 30, 2019 40680 41040 39011 39480 5 -1200.00(-2.95%)
Apr 29, 2019 39360 40800 39360 40680 5 +1320.00(+3.35%)
Apr 26, 2019 38760 40800 38760 39360 2 +720.00(+1.86%)
Apr 25, 2019 39840 39840 38400 38640 5 -1560.00(-3.88%)
Apr 24, 2019 40920 41148 39480 40200 3 -600.00(-1.47%)
Apr 23, 2019 39840 41280 39600 40800 3 +360.00(+0.89%)
Apr 22, 2019 42720 43200 40200 40440 4 -1680.00(-3.99%)
Apr 18, 2019 42240 42960 40680 42120 5 -240.00(-0.57%)
Apr 17, 2019 44160 45809 42120 42360 5 -1440.00(-3.29%)
Apr 16, 2019 45480 46800 43800 43800 5 -1680.00(-3.69%)
Apr 15, 2019 46680 48000 45120 45480 7 -120.00(-0.26%)
Apr 12, 2019 46320 48000 45360 45600 9 +120.00(+0.26%)
Apr 11, 2019 46320 47040 44880 45480 7 -480.00(-1.04%)
Apr 10, 2019 45480 46800 45360 45960 4 +840.00(+1.86%)
Apr 09, 2019 46080 47280 45120 45120 10 +120.00(+0.27%)
Apr 08, 2019 46320 47760 44400 45000 15 +1560.00(+3.59%)
Apr 05, 2019 41160 43560 40349 43440 3 +2520.00(+6.16%)
Apr 04, 2019 42960 42960 40680 40920 4 -2160.00(-5.01%)
Apr 03, 2019 43200 44400 42240 43080 4 +1080.00(+2.57%)
Apr 02, 2019 42360 42840 41280 42000 5 +240.00(+0.57%)
Apr 01, 2019 40080 42840 40080 41760 4 +1680.00(+4.19%)
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%)
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.