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

Exela Technologies Inc (NQ: XELA )

2.020 +0.030 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 89.34 110.00 86.02 90.62 44,535 +0.10(+0.11%)
Sep 29, 2022 100.00 101.00 90.16 90.52 23,307 -11.72(-11.46%)
Sep 28, 2022 98.00 103.64 96.50 102.24 18,177 +4.02(+4.09%)
Sep 27, 2022 102.24 104.40 96.40 98.22 19,319 -1.94(-1.94%)
Sep 26, 2022 101.00 109.96 98.50 100.16 35,822 +2.16(+2.20%)
Sep 23, 2022 101.60 102.00 94.48 98.00 24,009 -5.40(-5.22%)
Sep 22, 2022 112.04 113.96 102.84 103.40 23,674 -9.58(-8.48%)
Sep 21, 2022 125.80 125.80 112.00 112.98 31,120 -10.90(-8.80%)
Sep 20, 2022 130.92 131.90 122.60 123.88 18,634 -7.34(-5.59%)
Sep 19, 2022 141.70 145.32 131.00 131.22 35,399 -14.46(-9.93%)
Sep 16, 2022 162.00 162.98 145.36 145.68 37,682 -19.32(-11.71%)
Sep 15, 2022 160.20 171.00 160.20 165.00 24,075 +0.86(+0.52%)
Sep 14, 2022 163.20 164.14 158.00 164.14 35,064 +0.04(+0.02%)
Sep 13, 2022 172.34 173.06 160.04 164.10 26,773 -16.50(-9.14%)
Sep 12, 2022 177.34 189.98 170.14 180.60 23,873 +5.20(+2.96%)
Sep 09, 2022 168.00 182.00 167.94 175.40 26,883 +7.60(+4.53%)
Sep 08, 2022 164.00 175.00 159.80 167.80 20,400 +4.24(+2.59%)
Sep 07, 2022 160.00 165.70 157.00 163.56 24,355 -2.38(-1.43%)
Sep 06, 2022 172.00 172.00 161.92 165.94 17,072 -7.64(-4.40%)
Sep 02, 2022 177.48 177.68 167.00 173.58 19,166 -3.92(-2.21%)
Sep 01, 2022 184.00 187.96 172.54 177.50 28,859 -10.80(-5.74%)
Aug 31, 2022 185.46 198.00 184.00 188.30 20,611 -1.36(-0.72%)
Aug 30, 2022 200.00 202.00 182.00 189.66 55,473 -10.34(-5.17%)
Aug 29, 2022 216.00 218.00 200.00 200.00 47,386 -22.00(-9.91%)
Aug 26, 2022 232.00 232.02 218.00 222.00 23,346 -8.00(-3.48%)
Aug 25, 2022 236.00 241.92 228.00 230.00 13,560 -2.00(-0.86%)
Aug 24, 2022 222.00 246.00 220.00 232.00 26,058 +10.00(+4.50%)
Aug 23, 2022 234.00 236.00 222.00 222.00 25,004 -10.00(-4.31%)
Aug 22, 2022 240.00 241.00 226.00 232.00 21,593 -16.00(-6.45%)
Aug 19, 2022 260.00 260.00 246.00 248.00 23,041 -16.00(-6.06%)
Aug 18, 2022 276.00 278.00 258.00 264.00 38,441 -16.00(-5.71%)
Aug 17, 2022 280.00 288.00 272.00 280.00 22,688 -6.00(-2.10%)
Aug 16, 2022 286.00 294.00 276.00 286.00 33,112 -2.00(-0.69%)
Aug 15, 2022 294.00 298.00 284.00 288.00 21,258 -4.00(-1.37%)
Aug 12, 2022 288.00 298.00 282.00 292.00 28,216 +10.00(+3.55%)
Aug 11, 2022 304.00 320.00 278.00 282.00 82,483 +14.00(+5.22%)
Aug 10, 2022 248.00 268.00 236.00 268.00 79,619 -26.00(-8.84%)
Aug 09, 2022 304.00 304.00 288.00 294.00 50,189 -6.00(-2.00%)
Aug 08, 2022 304.00 324.00 294.00 300.00 39,925 -8.00(-2.60%)
Aug 05, 2022 310.00 318.00 302.00 308.00 50,965 -26.00(-7.78%)
Aug 04, 2022 320.00 362.00 304.00 334.00 172,919 +42.00(+14.38%)
Aug 03, 2022 258.00 296.00 250.00 292.00 160,726 +40.00(+15.87%)
Aug 02, 2022 254.00 266.00 250.00 252.00 59,777 -14.00(-5.26%)
Aug 01, 2022 274.00 278.00 254.00 266.00 83,484 -18.00(-6.34%)
Jul 29, 2022 302.00 311.72 280.00 284.00 95,650 +4.00(+1.43%)
Jul 28, 2022 310.00 312.00 270.00 280.00 108,632 -32.00(-10.26%)
Jul 27, 2022 344.00 364.00 306.00 312.00 95,158 -58.00(-15.68%)
Jul 26, 2022 394.00 396.00 330.00 370.00 125,903 -212.00(-36.43%)
Jul 25, 2022 594.40 620.00 550.00 582.00 89,074 -29.20(-4.78%)
Jul 22, 2022 600.00 629.60 543.60 611.20 85,601 +5.60(+0.92%)
Jul 21, 2022 630.00 656.00 570.00 605.60 93,401 -0.40(-0.07%)
Jul 20, 2022 566.00 622.40 524.80 606.00 107,382 +76.00(+14.34%)
Jul 19, 2022 672.00 720.00 500.00 530.00 241,921 -10.00(-1.85%)
Jul 18, 2022 446.40 560.00 430.40 540.00 194,318 +138.00(+34.33%)
Jul 15, 2022 380.00 435.20 367.20 402.00 64,667 +19.20(+5.02%)
Jul 14, 2022 400.00 401.20 366.00 382.80 60,572 +0.80(+0.21%)
Jul 13, 2022 462.00 468.00 380.00 382.00 121,322 +11.60(+3.13%)
Jul 12, 2022 400.00 400.80 369.20 370.40 47,547 -36.00(-8.86%)
Jul 11, 2022 424.80 424.80 404.00 406.40 36,416 -21.60(-5.05%)
Jul 08, 2022 438.00 448.00 424.00 428.00 40,880 -11.20(-2.55%)
Jul 07, 2022 422.00 452.00 412.00 439.20 48,510 +14.40(+3.39%)
Jul 06, 2022 444.00 456.00 423.60 424.80 31,131 -20.80(-4.67%)
Jul 05, 2022 462.00 462.80 420.80 445.60 25,812 -13.60(-2.96%)
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.