ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Exela Technologies Inc (NQ: XELA )

2.500 +0.100 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 2.530 2.530 2.420 2.500 41,277 +0.10(+4.17%)
Jul 25, 2024 2.510 2.510 2.350 2.400 47,554 -0.02(-0.83%)
Jul 24, 2024 2.460 2.505 2.410 2.420 39,638 -0.07(-2.81%)
Jul 23, 2024 2.380 2.582 2.380 2.490 96,514 +0.07(+2.89%)
Jul 22, 2024 2.590 2.590 2.350 2.420 74,048 -0.05(-2.02%)
Jul 19, 2024 2.440 2.490 2.380 2.470 41,732 +0.03(+1.23%)
Jul 18, 2024 2.520 2.650 2.440 2.440 100,406 -0.05(-2.01%)
Jul 17, 2024 2.430 2.550 2.330 2.490 109,614 +0.06(+2.47%)
Jul 16, 2024 2.320 2.440 2.310 2.430 74,568 +0.11(+4.74%)
Jul 15, 2024 2.420 2.440 2.310 2.320 60,550 -0.13(-5.31%)
Jul 12, 2024 2.330 2.500 2.303 2.450 75,326 +0.08(+3.38%)
Jul 11, 2024 2.290 2.400 2.276 2.370 54,838 +0.08(+3.49%)
Jul 10, 2024 2.230 2.334 2.230 2.290 64,039 +0.04(+1.78%)
Jul 09, 2024 2.200 2.300 2.200 2.250 40,977 +0.00(+0.00%)
Jul 08, 2024 2.260 2.340 2.210 2.250 105,522 -0.09(-3.85%)
Jul 05, 2024 2.300 2.350 2.250 2.340 58,010 -0.01(-0.43%)
Jul 03, 2024 2.260 2.359 2.260 2.350 59,144 +0.09(+3.98%)
Jul 02, 2024 2.230 2.300 2.220 2.260 76,144 +0.01(+0.44%)
Jul 01, 2024 2.410 2.440 2.200 2.250 185,381 -0.18(-7.41%)
Jun 28, 2024 2.400 2.450 2.314 2.430 78,868 +0.02(+0.83%)
Jun 27, 2024 2.250 2.420 2.194 2.410 145,075 +0.14(+6.17%)
Jun 26, 2024 2.200 2.310 2.160 2.270 117,241 +0.02(+0.89%)
Jun 25, 2024 2.310 2.400 2.100 2.250 479,348 -0.06(-2.60%)
Jun 24, 2024 2.520 2.740 2.270 2.310 8,069,251 +0.27(+13.24%)
Jun 21, 2024 2.090 2.190 2.040 2.040 48,966 -0.01(-0.49%)
Jun 20, 2024 2.180 2.180 2.050 2.050 66,011 -0.13(-5.96%)
Jun 18, 2024 2.230 2.350 2.160 2.180 75,316 -0.08(-3.54%)
Jun 17, 2024 2.260 2.300 2.210 2.260 22,190 -0.01(-0.44%)
Jun 14, 2024 2.360 2.360 2.211 2.270 66,827 -0.13(-5.42%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.