Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Exela Technologies Inc (NQ: XELA ) 2.300 -0.150 (-6.12%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 01, 2024 2.430 2.463 2.253 2.300 58,930 -0.15(-6.12%) Jul 31, 2024 2.500 2.500 2.370 2.450 52,133 +0.03(+1.24%) Jul 30, 2024 2.505 2.505 2.404 2.420 24,655 -0.03(-1.22%) Jul 29, 2024 2.480 2.540 2.431 2.450 58,092 -0.05(-2.00%) 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%) 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.