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

Exela Technologies Inc (NQ: XELA )

1.980 -0.020 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 3.570 3.570 3.230 3.360 130,846 -0.07(-2.04%)
Dec 28, 2023 3.540 3.850 3.430 3.430 236,954 -0.05(-1.44%)
Dec 27, 2023 3.480 3.600 3.375 3.480 86,598 +0.06(+1.75%)
Dec 26, 2023 3.440 3.631 3.370 3.420 139,188 +0.05(+1.48%)
Dec 22, 2023 3.290 3.600 3.290 3.370 142,178 +0.09(+2.74%)
Dec 21, 2023 3.200 3.360 3.200 3.280 119,319 +0.12(+3.80%)
Dec 20, 2023 3.430 3.449 3.080 3.160 99,788 -0.23(-6.78%)
Dec 19, 2023 3.320 3.406 3.205 3.390 77,947 +0.15(+4.63%)
Dec 18, 2023 3.430 3.478 3.210 3.240 81,540 -0.17(-4.99%)
Dec 15, 2023 3.660 3.820 3.410 3.410 87,417 -0.20(-5.54%)
Dec 14, 2023 3.500 3.729 3.500 3.610 139,824 +0.21(+6.18%)
Dec 13, 2023 3.290 3.430 3.140 3.400 51,087 +0.09(+2.72%)
Dec 12, 2023 3.410 3.630 3.250 3.310 63,763 -0.11(-3.22%)
Dec 11, 2023 3.470 3.645 3.400 3.420 79,789 -0.05(-1.44%)
Dec 08, 2023 3.310 3.634 3.310 3.470 79,715 +0.12(+3.58%)
Dec 07, 2023 3.560 3.610 3.302 3.350 81,825 -0.17(-4.69%)
Dec 06, 2023 3.720 3.788 3.500 3.515 104,121 -0.15(-4.09%)
Dec 05, 2023 3.860 4.342 3.590 3.665 306,759 -0.19(-5.05%)
Dec 04, 2023 3.690 4.110 3.656 3.860 245,379 +0.24(+6.63%)
Dec 01, 2023 3.300 3.710 3.300 3.620 167,919 +0.28(+8.38%)
Nov 30, 2023 3.200 3.490 3.150 3.340 174,652 +0.09(+2.77%)
Nov 29, 2023 3.120 3.330 3.115 3.250 134,985 +0.17(+5.52%)
Nov 28, 2023 3.240 3.240 3.000 3.080 90,678 -0.14(-4.35%)
Nov 27, 2023 3.120 3.230 3.030 3.220 78,755 +0.00(+0.00%)
Nov 24, 2023 3.080 3.220 3.077 3.220 45,082 +0.16(+5.23%)
Nov 22, 2023 3.090 3.160 3.020 3.060 48,199 +0.00(+0.00%)
Nov 21, 2023 3.200 3.275 3.000 3.060 98,569 -0.22(-6.71%)
Nov 20, 2023 3.230 3.480 3.230 3.280 116,777 +0.06(+1.86%)
Nov 17, 2023 3.070 3.290 3.040 3.220 97,012 +0.08(+2.55%)
Nov 16, 2023 3.350 3.350 3.060 3.140 105,705 -0.17(-5.14%)
Nov 15, 2023 3.190 3.500 3.164 3.310 144,144 +0.18(+5.75%)
Nov 14, 2023 2.720 3.200 2.720 3.130 207,718 +0.38(+13.82%)
Nov 13, 2023 2.770 2.875 2.614 2.750 139,855 +0.14(+5.36%)
Nov 10, 2023 2.700 2.720 2.590 2.610 119,415 -0.08(-2.97%)
Nov 09, 2023 3.080 3.080 2.650 2.690 202,224 -0.27(-9.12%)
Nov 08, 2023 3.210 3.240 2.940 2.960 93,861 -0.28(-8.64%)
Nov 07, 2023 3.160 3.340 3.160 3.240 80,008 -0.01(-0.31%)
Nov 06, 2023 3.360 3.365 3.160 3.250 49,202 -0.06(-1.81%)
Nov 03, 2023 3.070 3.410 3.070 3.310 146,887 +0.16(+5.08%)
Nov 02, 2023 3.030 3.180 2.940 3.150 139,772 +0.15(+5.00%)
Nov 01, 2023 3.060 3.084 2.960 3.000 75,705 -0.02(-0.66%)
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%)
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.