Skip to main content

Exela Technologies Inc (NQ: XELA )

2.780 +0.170 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.630 2.880 2.630 2.780 94,230 +0.17(+6.51%)
May 23, 2024 2.610 2.740 2.575 2.610 57,712 -0.17(-6.12%)
May 22, 2024 2.740 2.940 2.570 2.780 265,545 +0.03(+1.09%)
May 21, 2024 2.660 2.790 2.630 2.750 53,972 +0.09(+3.38%)
May 20, 2024 2.530 2.700 2.530 2.660 47,179 +0.11(+4.31%)
May 17, 2024 2.560 2.780 2.500 2.550 109,294 -0.04(-1.54%)
May 16, 2024 2.700 2.700 2.310 2.590 218,032 -0.20(-7.17%)
May 15, 2024 2.900 3.072 2.750 2.790 146,004 -0.10(-3.46%)
May 14, 2024 2.690 3.150 2.661 2.890 319,019 +0.24(+9.06%)
May 13, 2024 2.380 2.790 2.310 2.650 269,548 +0.27(+11.34%)
May 10, 2024 2.420 2.480 2.350 2.380 45,722 -0.04(-1.65%)
May 09, 2024 2.470 2.525 2.360 2.420 83,591 -0.05(-2.02%)
May 08, 2024 2.430 2.520 2.350 2.470 73,373 -0.02(-0.80%)
May 07, 2024 2.750 2.750 2.379 2.490 188,084 -0.10(-3.86%)
May 06, 2024 2.280 2.870 2.280 2.590 815,921 +0.48(+22.75%)
May 03, 2024 2.150 2.260 2.110 2.110 89,310 -0.02(-0.94%)
May 02, 2024 2.100 2.140 1.990 2.130 108,812 +0.04(+2.16%)
May 01, 2024 2.210 2.250 2.070 2.085 79,077 -0.12(-5.23%)
Apr 30, 2024 2.350 2.375 2.170 2.200 81,138 -0.11(-4.76%)
Apr 29, 2024 2.040 2.350 2.040 2.310 198,430 +0.29(+14.36%)
Apr 26, 2024 2.040 2.070 2.000 2.020 69,020 +0.03(+1.51%)
Apr 25, 2024 1.990 2.038 1.900 1.990 85,569 +0.03(+1.53%)
Apr 24, 2024 1.930 2.010 1.902 1.960 151,997 +0.01(+0.51%)
Apr 23, 2024 1.990 2.065 1.930 1.950 92,071 -0.06(-2.99%)
Apr 22, 2024 2.050 2.050 1.870 2.010 193,783 +0.03(+1.52%)
Apr 19, 2024 2.000 2.080 1.950 1.980 102,484 -0.02(-1.00%)
Apr 18, 2024 2.160 2.320 1.950 2.000 315,758 -0.34(-14.53%)
Apr 17, 2024 2.350 2.350 2.240 2.340 96,976 -0.01(-0.43%)
Apr 16, 2024 2.330 2.350 2.200 2.350 79,990 +0.02(+0.86%)
Apr 15, 2024 2.340 2.480 2.200 2.330 84,945 -0.03(-1.27%)
Apr 12, 2024 2.590 2.600 2.300 2.360 98,832 -0.13(-5.22%)
Apr 11, 2024 2.430 2.550 2.430 2.490 38,474 +0.06(+2.47%)
Apr 10, 2024 2.430 2.555 2.350 2.430 142,727 -0.06(-2.41%)
Apr 09, 2024 2.580 2.600 2.410 2.490 86,013 -0.09(-3.49%)
Apr 08, 2024 2.290 2.660 2.260 2.580 158,215 +0.29(+12.66%)
Apr 05, 2024 2.210 2.390 2.210 2.290 153,435 -0.11(-4.58%)
Apr 04, 2024 2.500 2.510 2.350 2.400 179,349 -0.01(-0.41%)
Apr 03, 2024 2.870 2.880 2.400 2.410 288,713 -0.51(-17.47%)
Apr 02, 2024 2.970 3.021 2.825 2.920 108,916 -0.10(-3.31%)
Apr 01, 2024 3.280 3.290 2.920 3.020 194,377 -0.23(-7.08%)
Mar 28, 2024 3.090 3.350 3.050 3.250 246,489 +0.19(+6.38%)
Mar 27, 2024 3.100 3.310 3.010 3.055 185,962 -0.01(-0.49%)
Mar 26, 2024 3.140 3.580 3.050 3.070 531,386 +0.02(+0.66%)
Mar 25, 2024 2.610 3.210 2.610 3.050 474,378 +0.39(+14.66%)
Mar 22, 2024 2.750 2.750 2.420 2.660 210,851 -0.09(-3.27%)
Mar 21, 2024 2.450 2.970 2.450 2.750 498,184 +0.34(+14.11%)
Mar 20, 2024 2.170 2.420 2.150 2.410 229,258 +0.20(+9.05%)
Mar 19, 2024 2.300 2.430 2.200 2.210 147,652 -0.08(-3.49%)
Mar 18, 2024 2.600 2.850 2.210 2.290 434,211 -0.24(-9.49%)
Mar 15, 2024 2.150 2.580 2.150 2.530 674,806 +0.46(+22.22%)
Mar 14, 2024 1.950 2.150 1.915 2.070 226,077 +0.24(+13.11%)
Mar 13, 2024 2.140 2.180 1.830 1.830 362,913 -0.31(-14.49%)
Mar 12, 2024 2.180 2.180 2.100 2.140 52,121 +0.02(+0.71%)
Mar 11, 2024 2.170 2.190 2.100 2.125 70,847 -0.05(-2.30%)
Mar 08, 2024 2.180 2.210 2.150 2.175 45,667 -0.02(-0.68%)
Mar 07, 2024 2.180 2.230 2.177 2.190 34,810 -0.01(-0.45%)
Mar 06, 2024 2.280 2.280 2.140 2.200 65,059 +0.01(+0.46%)
Mar 05, 2024 2.230 2.242 2.136 2.190 58,712 -0.02(-0.90%)
Mar 04, 2024 2.330 2.330 2.100 2.210 137,602 -0.05(-2.21%)
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.