Skip to main content

Exela Technologies Inc (NQ: XELA )

2.275 -0.125 (-5.21%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.490 2.498 2.290 2.400 60,894 +0.04(+1.69%)
Jun 12, 2024 2.380 2.410 2.313 2.360 33,594 +0.05(+2.16%)
Jun 11, 2024 2.380 2.420 2.268 2.310 43,924 -0.11(-4.55%)
Jun 10, 2024 2.420 2.490 2.360 2.420 48,601 +0.07(+2.98%)
Jun 07, 2024 2.410 2.487 2.350 2.350 33,857 -0.12(-4.86%)
Jun 06, 2024 2.450 2.560 2.350 2.470 67,272 -0.02(-0.90%)
Jun 05, 2024 2.500 2.620 2.450 2.493 65,233 -0.03(-1.09%)
Jun 04, 2024 2.510 2.580 2.450 2.520 47,780 -0.03(-1.18%)
Jun 03, 2024 2.430 2.560 2.380 2.550 103,131 +0.15(+6.25%)
May 31, 2024 2.470 2.644 2.400 2.400 88,007 -0.11(-4.38%)
May 30, 2024 2.380 2.620 2.380 2.510 115,761 -0.03(-1.18%)
May 29, 2024 2.650 2.730 2.500 2.540 109,299 -0.12(-4.51%)
May 28, 2024 2.780 2.850 2.620 2.660 63,342 -0.12(-4.32%)
May 24, 2024 2.630 2.880 2.630 2.780 94,231 +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 73,273 -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 2.500 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%)
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.