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

Exela Technologies Inc (NQ: XELA )

1.960 +0.010 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Aug 01, 2023 6.370 6.570 6.251 6.500 266,352 +0.16(+2.52%)
Jul 31, 2023 6.120 6.590 5.830 6.340 498,812 +0.25(+4.11%)
Jul 28, 2023 6.110 6.480 5.922 6.090 402,841 -0.03(-0.49%)
Jul 27, 2023 6.100 6.420 5.820 6.120 815,677 +0.09(+1.49%)
Jul 26, 2023 5.500 6.180 5.407 6.030 827,445 +0.51(+9.24%)
Jul 25, 2023 5.250 5.780 5.150 5.520 589,960 +0.27(+5.14%)
Jul 24, 2023 5.270 5.340 5.020 5.250 234,109 -0.01(-0.19%)
Jul 21, 2023 5.140 5.270 4.990 5.260 218,354 +0.13(+2.53%)
Jul 20, 2023 5.270 5.400 5.100 5.130 311,704 -0.10(-1.91%)
Jul 19, 2023 5.100 5.260 5.010 5.230 221,920 +0.14(+2.75%)
Jul 18, 2023 4.960 5.218 4.760 5.090 266,138 +0.15(+3.04%)
Jul 17, 2023 4.830 5.070 4.760 4.940 243,614 +0.11(+2.28%)
Jul 14, 2023 5.090 5.130 4.807 4.830 215,451 -0.27(-5.29%)
Jul 13, 2023 5.290 5.290 5.014 5.100 177,874 -0.10(-1.92%)
Jul 12, 2023 5.150 5.530 5.100 5.200 600,850 +0.21(+4.21%)
Jul 11, 2023 4.780 5.139 4.720 4.990 368,652 +0.17(+3.53%)
Jul 10, 2023 4.690 4.880 4.610 4.820 178,399 +0.11(+2.34%)
Jul 07, 2023 4.420 4.750 4.400 4.710 255,370 +0.23(+5.13%)
Jul 06, 2023 4.600 4.600 4.350 4.480 276,644 -0.13(-2.82%)
Jul 05, 2023 4.830 4.830 4.610 4.610 229,755 -0.22(-4.55%)
Jul 03, 2023 4.590 4.880 4.590 4.830 172,052 +0.18(+3.87%)
Jun 30, 2023 4.690 4.750 4.560 4.650 207,364 +0.00(+0.00%)
Jun 29, 2023 4.580 4.730 4.550 4.650 185,872 +0.01(+0.22%)
Jun 28, 2023 4.710 4.710 4.530 4.640 236,407 -0.05(-1.07%)
Jun 27, 2023 4.870 4.940 4.660 4.690 264,753 -0.18(-3.70%)
Jun 26, 2023 4.820 5.070 4.777 4.870 491,684 +0.07(+1.46%)
Jun 23, 2023 4.500 4.844 4.499 4.800 441,925 +0.20(+4.35%)
Jun 22, 2023 4.400 4.630 4.250 4.600 418,240 +0.14(+3.14%)
Jun 21, 2023 4.770 4.770 4.320 4.460 647,244 -0.31(-6.50%)
Jun 20, 2023 4.920 5.100 4.680 4.770 546,357 -0.21(-4.22%)
Jun 16, 2023 5.100 5.140 4.880 4.980 672,777 -0.02(-0.40%)
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.