Skip to main content

Exela Technologies Inc (NQ: XELA )

3.180 +0.120 (+3.92%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.