Skip to main content

Exela Technologies Inc (NQ: XELA )

0.0649 -0.0069 (-9.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.0709 0.0735 0.0645 0.0649 416,447,360 -0.01(-9.61%)
Jan 26, 2023 0.0750 0.0753 0.0700 0.0718 253,150,144 -0.00(-3.62%)
Jan 25, 2023 0.0800 0.0803 0.0720 0.0745 252,066,624 -0.00(-6.17%)
Jan 24, 2023 0.0800 0.0890 0.0763 0.0794 359,585,472 +0.00(+1.40%)
Jan 23, 2023 0.0799 0.0820 0.0750 0.0783 217,387,728 +0.00(+5.24%)
Jan 20, 2023 0.0758 0.0840 0.0730 0.0744 205,512,576 +0.00(+1.36%)
Jan 19, 2023 0.0790 0.0800 0.0725 0.0734 125,357,912 -0.01(-8.82%)
Jan 18, 2023 0.0894 0.0940 0.0770 0.0805 145,628,688 -0.01(-12.88%)
Jan 17, 2023 0.0722 0.0930 0.0714 0.0924 244,340,752 +0.02(+29.59%)
Jan 13, 2023 0.0755 0.0770 0.0700 0.0713 124,010,504 -0.00(-4.30%)
Jan 12, 2023 0.0793 0.0798 0.0706 0.0745 139,179,776 -0.01(-9.70%)
Jan 11, 2023 0.0969 0.0987 0.0800 0.0825 229,677,344 +0.00(+1.98%)
Jan 10, 2023 0.0725 0.0965 0.0705 0.0809 206,974,064 +0.01(+14.75%)
Jan 09, 2023 0.0761 0.0773 0.0700 0.0705 61,244,480 -0.00(-1.67%)
Jan 06, 2023 0.0774 0.0775 0.0700 0.0717 71,179,128 -0.01(-11.81%)
Jan 05, 2023 0.0823 0.0823 0.0781 0.0813 49,430,088 -0.00(-0.12%)
Jan 04, 2023 0.0811 0.0833 0.0795 0.0814 33,005,164 +0.00(+0.00%)
Jan 03, 2023 0.0839 0.0844 0.0794 0.0814 37,998,500 -0.00(-0.73%)
Dec 30, 2022 0.0851 0.0864 0.0812 0.0820 39,677,864 -0.00(-4.32%)
Dec 29, 2022 0.0840 0.0949 0.0814 0.0857 48,173,980 +0.00(+3.50%)
Dec 28, 2022 0.0897 0.0897 0.0821 0.0828 30,082,360 -0.01(-7.07%)
Dec 27, 2022 0.0901 0.0945 0.0854 0.0891 27,239,528 -0.00(-2.09%)
Dec 23, 2022 0.0861 0.1075 0.0835 0.0910 90,724,288 +0.01(+6.68%)
Dec 22, 2022 0.0911 0.0926 0.0826 0.0853 35,448,380 -0.01(-6.16%)
Dec 21, 2022 0.1000 0.1010 0.0905 0.0909 36,488,160 -0.00(-2.15%)
Dec 20, 2022 0.1013 0.1016 0.0905 0.0929 32,396,804 -0.01(-8.83%)
Dec 19, 2022 0.1163 0.1163 0.1003 0.1019 34,704,940 -0.01(-8.20%)
Dec 16, 2022 0.1305 0.1349 0.1110 0.1110 66,363,112 +0.00(+0.82%)
Dec 15, 2022 0.1185 0.1226 0.1101 0.1101 17,358,254 -0.01(-5.57%)
Dec 14, 2022 0.1302 0.1302 0.1150 0.1166 16,934,120 -0.01(-10.58%)
Dec 13, 2022 0.1300 0.1340 0.1250 0.1304 17,786,024 +0.00(+1.16%)
Dec 12, 2022 0.1375 0.1403 0.1275 0.1289 14,239,728 -0.01(-4.73%)
Dec 09, 2022 0.1400 0.1406 0.1340 0.1353 10,850,407 -0.01(-3.84%)
Dec 08, 2022 0.1428 0.1468 0.1392 0.1407 6,822,207 +0.00(+0.50%)
Dec 07, 2022 0.1475 0.1475 0.1370 0.1400 14,709,611 -0.01(-7.89%)
Dec 06, 2022 0.1713 0.1729 0.1500 0.1520 23,246,242 -0.02(-11.63%)
Dec 05, 2022 0.1807 0.1814 0.1708 0.1720 12,705,196 -0.01(-3.48%)
Dec 02, 2022 0.1753 0.1840 0.1753 0.1782 16,098,096 +0.00(+0.68%)
Dec 01, 2022 0.1771 0.1829 0.1725 0.1770 17,226,244 +0.00(+0.00%)
Nov 30, 2022 0.1800 0.1827 0.1715 0.1770 22,875,484 -0.00(-1.12%)
Nov 29, 2022 0.1800 0.1826 0.1706 0.1790 19,369,808 +0.00(+1.99%)
Nov 28, 2022 0.1741 0.2100 0.1727 0.1755 29,984,804 +0.00(+0.75%)
Nov 25, 2022 0.1810 0.1818 0.1730 0.1742 8,489,601 -0.00(-0.80%)
Nov 23, 2022 0.1800 0.1818 0.1726 0.1756 17,527,666 -0.00(-0.96%)
Nov 22, 2022 0.1937 0.1937 0.1773 0.1773 15,798,922 -0.01(-7.22%)
Nov 21, 2022 0.2200 0.2259 0.1899 0.1911 21,672,532 -0.03(-15.44%)
Nov 18, 2022 0.2375 0.2550 0.2200 0.2260 17,218,424 -0.01(-2.96%)
Nov 17, 2022 0.2510 0.2599 0.2300 0.2329 13,466,634 -0.03(-10.77%)
Nov 16, 2022 0.2806 0.2813 0.2370 0.2610 22,649,270 -0.02(-6.05%)
Nov 15, 2022 0.3400 0.3500 0.2625 0.2778 46,355,036 -0.13(-31.37%)
Nov 14, 2022 0.2800 0.4848 0.2789 0.4048 168,796,320 +0.13(+45.61%)
Nov 11, 2022 0.1900 0.2998 0.1835 0.2780 69,453,288 +0.09(+50.27%)
Nov 10, 2022 0.1780 0.1946 0.1753 0.1850 11,755,673 +0.01(+7.68%)
Nov 09, 2022 0.1902 0.1902 0.1700 0.1718 11,220,057 -0.02(-10.71%)
Nov 08, 2022 0.1725 0.2276 0.1700 0.1924 37,513,960 +0.02(+11.60%)
Nov 07, 2022 0.1856 0.1920 0.1703 0.1724 17,164,940 -0.02(-10.58%)
Nov 04, 2022 0.2068 0.2072 0.1920 0.1928 13,272,869 -0.01(-4.60%)
Nov 03, 2022 0.2100 0.2140 0.2020 0.2021 9,698,785 -0.01(-5.74%)
Nov 02, 2022 0.2320 0.2335 0.2125 0.2144 11,366,197 -0.02(-6.78%)
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.