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 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%)
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%)
Jun 15, 2023 4.940 5.140 4.850 5.000 372,631 -1.42(-22.12%)
May 08, 2023 6.340 6.580 6.220 6.420 243,296 +0.18(+2.88%)
May 05, 2023 6.060 6.600 6.060 6.240 384,334 +0.20(+3.31%)
May 04, 2023 6.560 6.560 6.000 6.040 479,829 -0.46(-7.08%)
May 03, 2023 7.100 7.100 6.480 6.500 475,968 -0.80(-10.96%)
May 02, 2023 6.960 7.700 6.800 7.300 473,061 +0.40(+5.80%)
May 01, 2023 6.800 6.920 6.600 6.900 348,707 +0.10(+1.47%)
Apr 28, 2023 7.160 7.580 6.660 6.800 440,618 +0.08(+1.19%)
Apr 27, 2023 7.260 7.260 6.640 6.720 281,550 -0.42(-5.88%)
Apr 26, 2023 7.300 7.580 6.600 7.140 354,079 -0.16(-2.19%)
Apr 25, 2023 7.900 8.240 7.220 7.300 321,868 -0.64(-8.06%)
Apr 24, 2023 8.000 8.200 7.660 7.940 247,448 -0.28(-3.41%)
Apr 21, 2023 8.140 8.880 7.800 8.220 339,407 +0.34(+4.31%)
Apr 20, 2023 8.400 8.800 7.740 7.880 281,497 -0.62(-7.29%)
Apr 19, 2023 8.500 8.760 8.040 8.500 297,554 -0.50(-5.56%)
Apr 18, 2023 9.200 9.720 8.900 9.000 300,256 -0.10(-1.10%)
Apr 17, 2023 10.00 10.36 8.840 9.100 635,475 -1.30(-12.50%)
Apr 14, 2023 10.50 11.90 9.520 10.40 1,309,035 +0.34(+3.38%)
Apr 13, 2023 8.120 10.98 8.000 10.06 1,223,595 +1.88(+22.98%)
Apr 12, 2023 8.740 9.640 8.000 8.180 264,526 -0.56(-6.41%)
Apr 11, 2023 7.780 8.800 7.600 8.740 617,041 +0.96(+12.34%)
Apr 10, 2023 7.000 8.000 6.900 7.780 470,146 +0.70(+9.89%)
Apr 06, 2023 6.900 7.280 6.900 7.080 250,440 -0.18(-2.48%)
Apr 05, 2023 7.200 7.300 7.000 7.260 226,026 +0.14(+1.97%)
Apr 04, 2023 7.080 7.500 6.820 7.120 310,225 -0.64(-8.25%)
Apr 03, 2023 7.780 8.000 7.020 7.760 549,748 -0.02(-0.26%)
Mar 31, 2023 7.860 8.300 7.640 7.780 437,199 -0.02(-0.26%)
Mar 30, 2023 7.220 8.240 7.160 7.800 613,426 +0.66(+9.24%)
Mar 29, 2023 6.440 7.960 6.440 7.140 658,945 +0.44(+6.57%)
Mar 28, 2023 7.060 7.120 6.600 6.700 435,761 -0.42(-5.90%)
Mar 27, 2023 7.880 7.980 7.000 7.120 561,763 -0.64(-8.25%)
Mar 24, 2023 7.860 8.200 7.460 7.760 515,707 +0.00(+0.00%)
Mar 23, 2023 8.480 8.480 7.700 7.760 596,393 -0.48(-5.83%)
Mar 22, 2023 8.880 9.200 8.200 8.240 564,499 -0.70(-7.83%)
Mar 21, 2023 9.000 9.300 8.820 8.940 354,824 -0.22(-2.40%)
Mar 20, 2023 9.120 9.560 8.820 9.160 413,620 -0.04(-0.43%)
Mar 17, 2023 10.00 10.84 9.200 9.200 965,431 -0.20(-2.13%)
Mar 16, 2023 9.000 9.800 8.920 9.400 351,532 +0.28(+3.07%)
Mar 15, 2023 9.560 9.620 8.620 9.120 558,879 -0.42(-4.40%)
Mar 14, 2023 10.00 10.20 9.400 9.540 505,183 -0.56(-5.54%)
Mar 13, 2023 10.24 10.26 8.480 10.10 498,756 -0.40(-3.81%)
Mar 10, 2023 11.82 11.84 10.50 10.50 508,391 -1.28(-10.87%)
Mar 09, 2023 12.60 12.88 11.78 11.78 580,075 -2.00(-14.51%)
Mar 08, 2023 10.68 13.78 10.16 13.78 867,087 +1.48(+12.03%)
Mar 07, 2023 12.60 12.88 11.62 12.30 651,286 -0.48(-3.76%)
Mar 06, 2023 14.00 14.00 12.00 12.78 836,751 -0.94(-6.85%)
Mar 03, 2023 15.02 16.40 13.04 13.72 2,459,692 +0.14(+1.03%)
Mar 02, 2023 13.58 15.00 11.64 13.58 4,027,690 +3.88(+40.00%)
Mar 01, 2023 10.00 10.10 8.000 9.700 312,437 -0.30(-3.00%)
Feb 28, 2023 10.00 10.30 9.440 10.00 367,892 +0.10(+1.01%)
Feb 27, 2023 10.00 10.52 9.900 9.900 303,005 +0.02(+0.20%)
Feb 24, 2023 10.28 10.34 9.320 9.880 594,539 -0.58(-5.54%)
Feb 23, 2023 11.48 12.00 10.12 10.46 588,989 -0.92(-8.08%)
Feb 22, 2023 12.00 12.58 11.20 11.38 483,265 -0.56(-4.69%)
Feb 21, 2023 12.60 12.60 11.76 11.94 443,555 -0.32(-2.61%)
Feb 17, 2023 12.40 12.80 12.04 12.26 445,428 +0.16(+1.32%)
Feb 16, 2023 12.20 12.44 11.82 12.10 383,797 -0.20(-1.63%)
Feb 15, 2023 12.50 12.60 12.20 12.30 358,924 -0.40(-3.15%)
Feb 14, 2023 12.62 13.08 12.32 12.70 393,314 +0.34(+2.75%)
Feb 13, 2023 12.22 12.60 12.20 12.36 384,617 -0.22(-1.75%)
Feb 10, 2023 12.00 13.40 11.80 12.58 735,537 +0.10(+0.80%)
Feb 09, 2023 13.24 13.56 12.10 12.48 873,504 -1.20(-8.77%)
Feb 08, 2023 14.76 15.38 13.02 13.68 1,268,183 -0.36(-2.56%)
Feb 07, 2023 14.20 14.80 13.60 14.04 1,108,824 +0.84(+6.36%)
Feb 06, 2023 12.10 14.80 12.00 13.20 2,004,038 +1.24(+10.37%)
Feb 03, 2023 12.00 12.50 11.86 11.96 807,246 -0.90(-7.00%)
Feb 02, 2023 11.94 13.80 11.48 12.86 1,387,828 +1.40(+12.22%)
Feb 01, 2023 11.88 12.58 11.10 11.46 1,237,157 -0.72(-5.91%)
Jan 31, 2023 12.00 13.00 11.38 12.18 1,675,124 -0.22(-1.77%)
Jan 30, 2023 13.06 13.06 12.40 12.40 916,311 -0.58(-4.47%)
Jan 27, 2023 14.18 14.70 12.90 12.98 2,082,236 -1.38(-9.61%)
Jan 26, 2023 15.00 15.06 14.00 14.36 1,265,750 -0.54(-3.62%)
Jan 25, 2023 16.00 16.06 14.40 14.90 1,260,333 -0.98(-6.17%)
Jan 24, 2023 16.00 17.80 15.26 15.88 1,797,927 +0.22(+1.40%)
Jan 23, 2023 15.98 16.40 15.00 15.66 1,086,938 +0.78(+5.24%)
Jan 20, 2023 15.16 16.80 14.60 14.88 1,027,562 +0.20(+1.36%)
Jan 19, 2023 15.80 16.00 14.50 14.68 626,789 -1.42(-8.82%)
Jan 18, 2023 17.88 18.80 15.40 16.10 728,143 -2.38(-12.88%)
Jan 17, 2023 14.44 18.60 14.28 18.48 1,221,703 +4.22(+29.59%)
Jan 13, 2023 15.10 15.40 14.00 14.26 620,052 -0.64(-4.30%)
Jan 12, 2023 15.86 15.96 14.12 14.90 695,898 -1.60(-9.70%)
Jan 11, 2023 19.38 19.74 16.00 16.50 1,148,386 +0.32(+1.98%)
Jan 10, 2023 14.50 19.30 14.10 16.18 1,034,870 +2.08(+14.75%)
Jan 09, 2023 15.22 15.46 14.00 14.10 306,222 -0.24(-1.67%)
Jan 06, 2023 15.48 15.50 14.00 14.34 355,895 -1.92(-11.81%)
Jan 05, 2023 16.46 16.46 15.62 16.26 247,150 -0.02(-0.12%)
Jan 04, 2023 16.22 16.66 15.90 16.28 165,025 +0.00(+0.00%)
Jan 03, 2023 16.78 16.88 15.88 16.28 189,992 -0.12(-0.73%)
Dec 30, 2022 17.02 17.28 16.24 16.40 198,389 -0.74(-4.32%)
Dec 29, 2022 16.80 18.98 16.28 17.14 240,869 +0.58(+3.50%)
Dec 28, 2022 17.94 17.94 16.42 16.56 150,411 -1.26(-7.07%)
Dec 27, 2022 18.02 18.90 17.08 17.82 136,197 -0.38(-2.09%)
Dec 23, 2022 17.22 21.50 16.70 18.20 453,621 +1.14(+6.68%)
Dec 22, 2022 18.22 18.52 16.52 17.06 177,241 -1.12(-6.16%)
Dec 21, 2022 20.00 20.20 18.10 18.18 182,440 -0.40(-2.15%)
Dec 20, 2022 20.26 20.32 18.10 18.58 161,984 -1.80(-8.83%)
Dec 19, 2022 23.26 23.26 20.06 20.38 173,524 -1.82(-8.20%)
Dec 16, 2022 26.10 26.98 22.20 22.20 331,815 +0.18(+0.82%)
Dec 15, 2022 23.70 24.52 22.02 22.02 86,791 -1.30(-5.57%)
Dec 14, 2022 26.04 26.04 23.00 23.32 84,670 -2.76(-10.58%)
Dec 13, 2022 26.00 26.80 25.00 26.08 88,930 +0.30(+1.16%)
Dec 12, 2022 27.50 28.06 25.50 25.78 71,198 -1.28(-4.73%)
Dec 09, 2022 28.00 28.12 26.80 27.06 54,252 -1.08(-3.84%)
Dec 08, 2022 28.56 29.36 27.84 28.14 34,111 +0.14(+0.50%)
Dec 07, 2022 29.50 29.50 27.40 28.00 73,548 -2.40(-7.89%)
Dec 06, 2022 34.26 34.58 30.00 30.40 116,231 -4.00(-11.63%)
Dec 05, 2022 36.14 36.28 34.16 34.40 63,525 -1.24(-3.48%)
Dec 02, 2022 35.06 36.80 35.06 35.64 80,490 +0.24(+0.68%)
Dec 01, 2022 35.42 36.58 34.50 35.40 86,131 +0.00(+0.00%)
Nov 30, 2022 36.00 36.54 34.30 35.40 114,377 -0.40(-1.12%)
Nov 29, 2022 36.00 36.52 34.12 35.80 96,849 +0.70(+1.99%)
Nov 28, 2022 34.82 42.00 34.54 35.10 149,924 +0.26(+0.75%)
Nov 25, 2022 36.20 36.36 34.60 34.84 42,448 -0.28(-0.80%)
Nov 23, 2022 36.00 36.36 34.52 35.12 87,638 -0.34(-0.96%)
Nov 22, 2022 38.74 38.74 35.46 35.46 78,994 -2.76(-7.22%)
Nov 21, 2022 44.00 45.18 37.98 38.22 108,362 -6.98(-15.44%)
Nov 18, 2022 47.50 51.00 44.00 45.20 86,092 -1.38(-2.96%)
Nov 17, 2022 50.20 51.98 46.00 46.58 67,333 -5.62(-10.77%)
Nov 16, 2022 56.12 56.26 47.40 52.20 113,246 -3.36(-6.05%)
Nov 15, 2022 68.00 70.00 52.50 55.56 231,775 -25.40(-31.37%)
Nov 14, 2022 56.00 96.96 55.78 80.96 843,981 +25.36(+45.61%)
Nov 11, 2022 38.00 59.96 36.70 55.60 347,266 +18.60(+50.27%)
Nov 10, 2022 35.60 38.92 35.06 37.00 58,778 +2.64(+7.68%)
Nov 09, 2022 38.04 38.04 34.00 34.36 56,100 -4.12(-10.71%)
Nov 08, 2022 34.50 45.52 34.00 38.48 187,569 +4.00(+11.60%)
Nov 07, 2022 37.12 38.40 34.06 34.48 85,824 -4.08(-10.58%)
Nov 04, 2022 41.36 41.44 38.40 38.56 66,364 -1.86(-4.60%)
Nov 03, 2022 42.00 42.80 40.40 40.42 48,493 -2.46(-5.74%)
Nov 02, 2022 46.40 46.70 42.50 42.88 56,830 -3.12(-6.78%)
Nov 01, 2022 48.20 50.00 45.10 46.00 58,538 -1.50(-3.16%)
Oct 31, 2022 48.80 48.82 46.20 47.50 44,535 -1.20(-2.46%)
Oct 28, 2022 52.86 52.86 48.34 48.70 52,254 -2.94(-5.69%)
Oct 27, 2022 52.90 52.94 50.00 51.64 40,422 -0.06(-0.12%)
Oct 26, 2022 54.00 55.38 51.20 51.70 71,789 -2.14(-3.97%)
Oct 25, 2022 52.00 60.00 51.20 53.84 134,693 +2.34(+4.54%)
Oct 24, 2022 56.00 55.80 50.30 51.50 64,095 -4.16(-7.47%)
Oct 21, 2022 57.20 57.96 54.12 55.66 40,684 -2.36(-4.07%)
Oct 20, 2022 58.00 61.52 57.00 58.02 77,750 -0.04(-0.07%)
Oct 19, 2022 64.00 64.00 57.70 58.06 56,027 -8.56(-12.85%)
Oct 18, 2022 72.00 71.60 66.50 66.62 43,430 -3.26(-4.67%)
Oct 17, 2022 72.00 72.60 66.50 69.88 28,276 -2.12(-2.94%)
Oct 14, 2022 78.00 79.66 71.28 72.00 24,759 -5.92(-7.60%)
Oct 13, 2022 74.00 78.00 72.00 77.92 31,561 +1.70(+2.23%)
Oct 12, 2022 75.36 80.02 74.00 76.22 28,460 +1.36(+1.82%)
Oct 11, 2022 82.00 82.00 73.60 74.86 62,768 -10.28(-12.07%)
Oct 10, 2022 80.78 98.00 77.90 85.14 215,977 +10.60(+14.22%)
Oct 07, 2022 82.00 83.10 73.34 74.54 31,145 -9.34(-11.13%)
Oct 06, 2022 88.00 90.84 82.52 83.88 45,208 -4.12(-4.68%)
Oct 05, 2022 87.82 90.06 86.70 88.00 19,649 -3.34(-3.66%)
Oct 04, 2022 88.90 93.00 87.20 91.34 25,331 +4.66(+5.38%)
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.