Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exela Technologies Inc (NQ: XELA )

2.420 -0.050 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 2.470 2.525 2.360 2.420 83,587 -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%)
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%)
Mar 01, 2024 2.250 2.300 2.180 2.260 75,256 +0.03(+1.35%)
Feb 29, 2024 2.300 2.300 2.190 2.230 52,443 -0.09(-3.88%)
Feb 28, 2024 2.320 2.330 2.250 2.320 58,929 +0.00(+0.00%)
Feb 27, 2024 2.190 2.360 2.170 2.320 103,937 +0.10(+4.50%)
Feb 26, 2024 2.110 2.240 2.110 2.220 76,761 +0.12(+5.71%)
Feb 23, 2024 2.100 2.140 2.070 2.100 81,588 -0.03(-1.41%)
Feb 22, 2024 2.230 2.240 2.110 2.130 126,850 -0.10(-4.48%)
Feb 21, 2024 2.180 2.240 2.160 2.230 46,439 +0.00(+0.00%)
Feb 20, 2024 2.220 2.250 2.160 2.230 69,004 -0.01(-0.45%)
Feb 16, 2024 2.320 2.332 2.210 2.240 59,744 -0.07(-3.03%)
Feb 15, 2024 2.230 2.340 2.180 2.310 107,587 +0.08(+3.59%)
Feb 14, 2024 2.170 2.310 2.170 2.230 63,606 +0.04(+2.06%)
Feb 13, 2024 2.250 2.259 2.120 2.185 84,750 -0.07(-3.32%)
Feb 12, 2024 2.280 2.390 2.255 2.260 90,654 +0.01(+0.44%)
Feb 09, 2024 2.260 2.340 2.150 2.250 110,001 +0.01(+0.45%)
Feb 08, 2024 2.130 2.300 2.094 2.240 96,581 +0.14(+6.67%)
Feb 07, 2024 2.110 2.150 2.100 2.100 56,915 -0.04(-1.87%)
Feb 06, 2024 2.080 2.150 2.015 2.140 86,877 +0.06(+2.88%)
Feb 05, 2024 2.080 2.170 2.040 2.080 80,556 -0.05(-2.35%)
Feb 02, 2024 2.090 2.160 2.020 2.130 105,386 -0.02(-0.93%)
Feb 01, 2024 2.300 2.300 2.110 2.150 133,246 -0.08(-3.59%)
Jan 31, 2024 2.300 2.310 2.200 2.230 171,558 -0.08(-3.67%)
Jan 30, 2024 2.470 2.530 2.290 2.315 97,222 -0.17(-6.65%)
Jan 29, 2024 2.340 2.550 2.300 2.480 76,239 +0.13(+5.53%)
Jan 26, 2024 2.400 2.490 2.310 2.350 91,315 -0.05(-2.08%)
Jan 25, 2024 2.500 2.500 2.365 2.400 67,926 -0.03(-1.23%)
Jan 24, 2024 2.660 2.660 2.390 2.430 101,715 -0.07(-2.80%)
Jan 23, 2024 2.550 2.680 2.480 2.500 161,756 +0.04(+1.63%)
Jan 22, 2024 2.240 2.480 2.164 2.460 128,033 +0.22(+9.82%)
Jan 19, 2024 2.380 2.387 2.130 2.240 196,949 -0.15(-6.28%)
Jan 18, 2024 2.380 2.450 2.260 2.390 138,831 -0.06(-2.45%)
Jan 17, 2024 2.500 2.559 2.350 2.450 90,866 -0.07(-2.78%)
Jan 16, 2024 2.740 2.760 2.410 2.520 206,718 -0.23(-8.36%)
Jan 12, 2024 2.800 2.900 2.710 2.750 99,150 -0.05(-1.79%)
Jan 11, 2024 2.950 2.975 2.750 2.800 121,202 -0.15(-5.08%)
Jan 10, 2024 2.990 3.010 2.910 2.950 86,121 -0.02(-0.67%)
Jan 09, 2024 2.920 3.030 2.900 2.970 63,746 +0.00(+0.00%)
Jan 08, 2024 3.070 3.070 2.900 2.970 128,709 -0.04(-1.33%)
Jan 05, 2024 3.030 3.100 2.950 3.010 80,938 -0.03(-0.99%)
Jan 04, 2024 3.080 3.130 3.010 3.040 73,236 -0.04(-1.30%)
Jan 03, 2024 3.230 3.230 3.030 3.080 84,096 -0.16(-4.94%)
Jan 02, 2024 3.380 3.415 3.170 3.240 114,764 -0.12(-3.57%)
Dec 29, 2023 3.570 3.570 3.230 3.360 130,846 -0.07(-2.04%)
Dec 28, 2023 3.540 3.850 3.430 3.430 236,954 -0.05(-1.44%)
Dec 27, 2023 3.480 3.600 3.375 3.480 86,598 +0.06(+1.75%)
Dec 26, 2023 3.440 3.631 3.370 3.420 139,188 +0.05(+1.48%)
Dec 22, 2023 3.290 3.600 3.290 3.370 142,178 +0.09(+2.74%)
Dec 21, 2023 3.200 3.360 3.200 3.280 119,319 +0.12(+3.80%)
Dec 20, 2023 3.430 3.449 3.080 3.160 99,788 -0.23(-6.78%)
Dec 19, 2023 3.320 3.406 3.205 3.390 77,947 +0.15(+4.63%)
Dec 18, 2023 3.430 3.478 3.210 3.240 81,540 -0.17(-4.99%)
Dec 15, 2023 3.660 3.820 3.410 3.410 87,417 -0.20(-5.54%)
Dec 14, 2023 3.500 3.729 3.500 3.610 139,824 +0.21(+6.18%)
Dec 13, 2023 3.290 3.430 3.140 3.400 51,087 +0.09(+2.72%)
Dec 12, 2023 3.410 3.630 3.250 3.310 63,763 -0.11(-3.22%)
Dec 11, 2023 3.470 3.645 3.400 3.420 79,789 -0.05(-1.44%)
Dec 08, 2023 3.310 3.634 3.310 3.470 79,715 +0.12(+3.58%)
Dec 07, 2023 3.560 3.610 3.302 3.350 81,825 -0.17(-4.69%)
Dec 06, 2023 3.720 3.788 3.500 3.515 104,121 -0.15(-4.09%)
Dec 05, 2023 3.860 4.342 3.590 3.665 306,759 -0.19(-5.05%)
Dec 04, 2023 3.690 4.110 3.656 3.860 245,379 +0.24(+6.63%)
Dec 01, 2023 3.300 3.710 3.300 3.620 167,919 +0.28(+8.38%)
Nov 30, 2023 3.200 3.490 3.150 3.340 174,652 +0.09(+2.77%)
Nov 29, 2023 3.120 3.330 3.115 3.250 134,985 +0.17(+5.52%)
Nov 28, 2023 3.240 3.240 3.000 3.080 90,678 -0.14(-4.35%)
Nov 27, 2023 3.120 3.230 3.030 3.220 78,755 +0.00(+0.00%)
Nov 24, 2023 3.080 3.220 3.077 3.220 45,082 +0.16(+5.23%)
Nov 22, 2023 3.090 3.160 3.020 3.060 48,199 +0.00(+0.00%)
Nov 21, 2023 3.200 3.275 3.000 3.060 98,569 -0.22(-6.71%)
Nov 20, 2023 3.230 3.480 3.230 3.280 116,777 +0.06(+1.86%)
Nov 17, 2023 3.070 3.290 3.040 3.220 97,012 +0.08(+2.55%)
Nov 16, 2023 3.350 3.350 3.060 3.140 105,705 -0.17(-5.14%)
Nov 15, 2023 3.190 3.500 3.164 3.310 144,144 +0.18(+5.75%)
Nov 14, 2023 2.720 3.200 2.720 3.130 207,718 +0.38(+13.82%)
Nov 13, 2023 2.770 2.875 2.614 2.750 139,855 +0.14(+5.36%)
Nov 10, 2023 2.700 2.720 2.590 2.610 119,415 -0.08(-2.97%)
Nov 09, 2023 3.080 3.080 2.650 2.690 202,224 -0.27(-9.12%)
Nov 08, 2023 3.210 3.240 2.940 2.960 93,861 -0.28(-8.64%)
Nov 07, 2023 3.160 3.340 3.160 3.240 80,008 -0.01(-0.31%)
Nov 06, 2023 3.360 3.365 3.160 3.250 49,202 -0.06(-1.81%)
Nov 03, 2023 3.070 3.410 3.070 3.310 146,887 +0.16(+5.08%)
Nov 02, 2023 3.030 3.180 2.940 3.150 139,772 +0.15(+5.00%)
Nov 01, 2023 3.060 3.084 2.960 3.000 75,705 -0.02(-0.66%)
Oct 31, 2023 3.120 3.120 2.960 3.020 53,773 -0.05(-1.63%)
Oct 30, 2023 2.940 3.130 2.890 3.070 99,288 +0.17(+5.86%)
Oct 27, 2023 2.910 3.020 2.830 2.900 63,412 +0.05(+1.75%)
Oct 26, 2023 3.010 3.100 2.800 2.850 170,375 -0.19(-6.25%)
Oct 25, 2023 3.130 3.160 3.010 3.040 69,145 -0.12(-3.80%)
Oct 24, 2023 3.100 3.236 3.050 3.160 59,609 +0.06(+1.94%)
Oct 23, 2023 3.060 3.150 3.002 3.100 60,281 +0.06(+1.97%)
Oct 20, 2023 3.040 3.193 3.000 3.040 72,437 +0.03(+1.00%)
Oct 19, 2023 3.180 3.180 3.000 3.010 113,391 -0.19(-5.94%)
Oct 18, 2023 3.430 3.430 3.130 3.200 104,436 -0.20(-5.88%)
Oct 17, 2023 3.260 3.450 3.195 3.400 91,070 +0.08(+2.41%)
Oct 16, 2023 3.330 3.377 3.250 3.320 103,651 -0.02(-0.60%)
Oct 13, 2023 3.660 3.720 3.280 3.340 240,236 -0.31(-8.49%)
Oct 12, 2023 3.750 3.830 3.630 3.650 149,716 -0.17(-4.45%)
Oct 11, 2023 3.970 3.970 3.710 3.820 194,827 -0.12(-3.05%)
Oct 10, 2023 3.650 3.980 3.650 3.940 90,895 +0.29(+7.95%)
Oct 09, 2023 3.690 3.755 3.560 3.650 69,154 -0.13(-3.44%)
Oct 06, 2023 3.710 3.820 3.650 3.780 79,756 +0.06(+1.61%)
Oct 05, 2023 3.890 3.890 3.710 3.720 73,230 -0.17(-4.37%)
Oct 04, 2023 3.850 3.900 3.770 3.890 50,834 -0.01(-0.26%)
Oct 03, 2023 4.040 4.130 3.873 3.900 67,074 -0.24(-5.80%)
Oct 02, 2023 4.210 4.325 4.050 4.140 55,845 -0.08(-1.90%)
Sep 29, 2023 4.320 4.490 4.180 4.220 165,318 -0.02(-0.47%)
Sep 28, 2023 4.300 4.470 4.160 4.240 100,059 -0.06(-1.40%)
Sep 27, 2023 4.120 4.400 4.117 4.300 237,128 +0.21(+5.13%)
Sep 26, 2023 3.720 4.236 3.720 4.090 227,273 +0.27(+7.07%)
Sep 25, 2023 3.510 3.870 3.750 3.820 147,855 +0.24(+6.70%)
Sep 22, 2023 3.600 3.632 3.550 3.580 66,205 +0.02(+0.56%)
Sep 21, 2023 3.500 3.630 3.432 3.560 116,796 +0.02(+0.56%)
Sep 20, 2023 3.550 3.790 3.480 3.540 246,655 +0.02(+0.57%)
Sep 19, 2023 3.580 3.630 3.500 3.520 104,604 -0.07(-1.95%)
Sep 18, 2023 3.690 3.789 3.520 3.590 170,733 -0.12(-3.23%)
Sep 15, 2023 3.810 3.870 3.700 3.710 122,682 -0.09(-2.37%)
Sep 14, 2023 3.830 3.895 3.765 3.800 143,709 -0.13(-3.31%)
Sep 13, 2023 3.770 3.930 3.650 3.930 340,599 +0.18(+4.80%)
Sep 12, 2023 3.760 3.840 3.720 3.750 121,201 -0.03(-0.79%)
Sep 11, 2023 3.900 3.965 3.750 3.780 154,209 -0.10(-2.58%)
Sep 08, 2023 3.980 4.000 3.840 3.880 129,983 -0.14(-3.48%)
Sep 07, 2023 3.960 4.053 3.910 4.020 96,400 -0.06(-1.47%)
Sep 06, 2023 4.310 4.355 4.060 4.080 132,736 -0.26(-5.99%)
Sep 05, 2023 4.500 4.500 4.300 4.340 89,216 +0.04(+0.93%)
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.