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 (%)
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 -0.07(-1.38%)
Jun 14, 2023 5.010 5.250 4.910 5.070 640,446 +0.08(+1.60%)
Jun 13, 2023 5.010 5.090 4.800 4.990 536,385 +0.01(+0.20%)
Jun 12, 2023 5.050 5.199 4.950 4.980 536,947 -0.05(-0.99%)
Jun 09, 2023 4.910 5.740 4.900 5.030 2,397,687 +0.34(+7.25%)
Jun 08, 2023 4.860 5.000 4.560 4.690 651,447 -0.16(-3.30%)
Jun 07, 2023 5.090 5.200 4.750 4.850 412,545 -0.20(-3.96%)
Jun 06, 2023 5.020 5.350 4.960 5.050 657,906 -0.01(-0.20%)
Jun 05, 2023 5.280 5.300 4.911 5.060 593,432 -0.20(-3.80%)
Jun 02, 2023 5.240 5.350 5.020 5.260 563,035 +0.03(+0.57%)
Jun 01, 2023 5.150 5.459 4.850 5.230 1,307,157 +0.08(+1.55%)
May 31, 2023 4.610 5.670 4.571 5.150 2,673,172 +0.42(+8.88%)
May 30, 2023 4.670 4.850 4.260 4.730 1,042,999 +0.05(+1.07%)
May 26, 2023 4.030 4.880 4.030 4.680 1,907,665 +0.68(+17.00%)
May 25, 2023 4.580 4.680 3.950 4.000 1,138,006 -0.60(-13.04%)
May 24, 2023 4.750 4.837 4.440 4.600 891,434 -0.26(-5.35%)
May 23, 2023 4.560 5.640 4.560 4.860 3,315,994 +0.25(+5.42%)
May 22, 2023 4.890 5.170 4.400 4.610 2,446,508 -0.30(-6.11%)
May 19, 2023 6.380 6.450 4.900 4.910 4,218,077 -1.44(-22.68%)
May 18, 2023 7.100 7.960 6.000 6.350 10,044,228 -0.30(-4.51%)
May 17, 2023 6.510 8.850 5.700 6.650 47,252,840 +0.37(+5.89%)
May 16, 2023 2.950 7.886 2.660 6.280 54,535,688 +3.20(+103.90%)
May 15, 2023 4.500 4.500 2.670 3.080 4,864,657 -1.92(-38.40%)
May 12, 2023 6.140 6.420 5.000 5.000 874,044 -1.12(-18.30%)
May 11, 2023 6.200 6.480 6.060 6.120 223,038 -0.22(-3.47%)
May 10, 2023 6.340 6.380 6.180 6.340 176,204 +0.00(+0.00%)
May 09, 2023 6.480 6.600 6.260 6.340 197,942 -0.08(-1.25%)
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%)
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.