Skip to main content

Exela Technologies Inc (NQ: XELA )

1.920 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.930 1.960 1.910 1.920 62,137 -0.01(-0.52%)
Oct 30, 2024 1.950 1.962 1.920 1.930 50,779 -0.04(-2.03%)
Oct 29, 2024 1.950 1.990 1.950 1.970 67,323 +0.00(+0.00%)
Oct 28, 2024 2.000 2.030 1.970 1.970 54,965 -0.01(-0.51%)
Oct 25, 2024 1.960 2.000 1.950 1.980 45,879 +0.00(+0.00%)
Oct 24, 2024 1.970 2.003 1.950 1.980 40,267 +0.00(+0.00%)
Oct 23, 2024 1.950 2.050 1.950 1.980 73,842 -0.01(-0.50%)
Oct 22, 2024 1.980 2.020 1.951 1.990 62,710 +0.02(+1.02%)
Oct 21, 2024 2.000 2.020 1.960 1.970 58,302 +0.00(+0.00%)
Oct 18, 2024 1.990 2.060 1.970 1.970 77,760 -0.01(-0.51%)
Oct 17, 2024 2.070 2.075 1.980 1.980 48,845 -0.11(-5.26%)
Oct 16, 2024 2.090 2.090 2.030 2.090 23,974 +0.01(+0.48%)
Oct 15, 2024 2.070 2.097 2.030 2.080 35,563 +0.01(+0.48%)
Oct 14, 2024 2.060 2.100 2.020 2.070 40,857 +0.03(+1.47%)
Oct 11, 2024 1.980 2.170 1.950 2.040 265,263 +0.07(+3.55%)
Oct 10, 2024 2.030 2.042 1.960 1.970 33,168 -0.06(-2.96%)
Oct 09, 2024 2.030 2.050 2.000 2.030 21,953 +0.01(+0.50%)
Oct 08, 2024 2.090 2.110 2.020 2.020 20,588 -0.07(-3.35%)
Oct 07, 2024 2.060 2.099 2.051 2.090 16,534 +0.03(+1.46%)
Oct 04, 2024 1.980 2.150 1.979 2.060 79,106 +0.09(+4.57%)
Oct 03, 2024 2.010 2.010 1.950 1.970 47,840 -0.03(-1.50%)
Oct 02, 2024 2.020 2.070 1.960 2.000 31,271 -0.02(-0.99%)
Oct 01, 2024 2.080 2.080 1.970 2.020 36,099 -0.04(-1.94%)
Sep 30, 2024 2.080 2.139 2.000 2.060 34,227 -0.06(-2.83%)
Sep 27, 2024 2.150 2.189 2.070 2.120 41,465 -0.05(-2.30%)
Sep 26, 2024 2.160 2.189 2.050 2.170 85,091 +0.04(+2.02%)
Sep 25, 2024 2.020 2.190 2.010 2.127 100,402 +0.04(+1.77%)
Sep 24, 2024 1.960 2.190 1.960 2.090 94,007 +0.11(+5.56%)
Sep 23, 2024 2.000 2.030 1.950 1.980 44,477 -0.04(-1.98%)
Sep 20, 2024 2.020 2.052 2.000 2.020 32,285 -0.01(-0.49%)
Sep 19, 2024 2.010 2.100 2.000 2.030 38,001 +0.02(+1.00%)
Sep 18, 2024 2.060 2.080 2.000 2.010 37,530 -0.05(-2.43%)
Sep 17, 2024 2.050 2.096 2.040 2.060 16,585 +0.02(+0.98%)
Sep 16, 2024 2.050 2.120 2.010 2.040 39,822 -0.03(-1.45%)
Sep 13, 2024 2.060 2.143 2.020 2.070 68,096 +0.02(+0.98%)
Sep 12, 2024 1.990 2.070 1.980 2.050 35,707 +0.06(+3.02%)
Sep 11, 2024 1.960 2.020 1.927 1.990 28,218 +0.03(+1.53%)
Sep 10, 2024 1.910 2.000 1.910 1.960 52,877 +0.04(+2.08%)
Sep 09, 2024 1.960 2.000 1.920 1.920 48,880 -0.07(-3.52%)
Sep 06, 2024 2.020 2.069 1.940 1.990 46,918 -0.00(-0.02%)
Sep 05, 2024 1.960 2.050 1.960 1.990 45,947 +0.02(+1.04%)
Sep 04, 2024 1.970 2.079 1.960 1.970 48,073 -0.03(-1.50%)
Sep 03, 2024 2.080 2.087 1.970 2.000 46,751 -0.07(-3.38%)
Aug 30, 2024 2.140 2.149 2.000 2.070 62,101 -0.08(-3.72%)
Aug 29, 2024 2.120 2.160 2.090 2.150 28,650 +0.02(+0.94%)
Aug 28, 2024 2.120 2.180 2.100 2.130 32,056 -0.02(-0.93%)
Aug 27, 2024 2.250 2.250 2.110 2.150 35,871 -0.11(-4.87%)
Aug 26, 2024 2.160 2.320 2.160 2.260 62,621 +0.11(+5.12%)
Aug 23, 2024 2.180 2.230 2.140 2.150 30,407 +0.00(+0.00%)
Aug 22, 2024 2.210 2.250 2.150 2.150 27,604 -0.05(-2.27%)
Aug 21, 2024 2.110 2.200 2.110 2.200 63,361 +0.14(+6.80%)
Aug 20, 2024 2.150 2.225 2.040 2.060 68,772 -0.11(-5.07%)
Aug 19, 2024 2.150 2.200 2.110 2.170 49,455 +0.02(+0.93%)
Aug 16, 2024 2.125 2.207 2.090 2.150 30,468 +0.02(+0.94%)
Aug 15, 2024 2.170 2.210 2.110 2.130 32,424 -0.04(-1.84%)
Aug 14, 2024 2.200 2.202 2.100 2.170 21,955 +0.00(+0.00%)
Aug 13, 2024 2.030 2.180 2.020 2.170 59,146 +0.11(+5.34%)
Aug 12, 2024 2.060 2.130 2.010 2.060 40,743 -0.01(-0.48%)
Aug 09, 2024 2.160 2.190 2.070 2.070 31,910 -0.10(-4.61%)
Aug 08, 2024 2.190 2.201 2.100 2.170 46,956 +0.00(+0.00%)
Aug 07, 2024 2.270 2.330 2.150 2.170 39,160 -0.03(-1.36%)
Aug 06, 2024 2.200 2.280 2.120 2.200 47,092 +0.08(+3.77%)
Aug 05, 2024 2.080 2.150 1.969 2.120 74,669 -0.07(-3.20%)
Aug 02, 2024 2.200 2.270 2.170 2.190 48,861 -0.11(-4.78%)
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.