Exela Technologies Inc (NQ: XELA )

2.420 USD +1.550 (+178.16%)
Streaming Delayed Price Updated: 7:11 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 0.8300 0.9900 0.8200 0.8700 32,295,591 -0.16(-15.53%)
Jan 22, 2021 0.9600 1.040 0.9530 1.030 8,150,600 +0.03(+3.00%)
Jan 21, 2021 1.000 1.020 0.9500 1.000 9,530,345 -0.07(-6.54%)
Jan 20, 2021 1.120 1.130 0.9400 1.070 24,073,266 +0.03(+2.88%)
Jan 19, 2021 0.8400 1.050 0.8300 1.040 42,882,006 +0.21(+25.60%)
Jan 15, 2021 0.8500 0.8850 0.7700 0.8280 27,080,200 +0.05(+6.15%)
Jan 14, 2021 0.8500 0.8600 0.7500 0.7800 45,139,916 -0.16(-16.72%)
Jan 13, 2021 0.8200 1.150 0.7500 0.9366 228,672,475 +0.30(+47.89%)
Jan 12, 2021 0.6413 0.7100 0.6100 0.6333 28,250,994 +0.06(+10.14%)
Jan 11, 2021 0.5300 0.6060 0.5249 0.5750 17,726,487 +0.07(+13.19%)
Jan 08, 2021 0.5080 0.5200 0.4916 0.5080 7,243,600 +0.00(+0.10%)
Jan 07, 2021 0.5200 0.5290 0.4916 0.5075 8,638,488 +0.03(+7.29%)
Jan 06, 2021 0.4950 0.5300 0.4710 0.4730 10,647,500 -0.01(-2.17%)
Jan 05, 2021 0.4547 0.5078 0.4501 0.4835 10,437,377 +0.02(+4.43%)
Jan 04, 2021 0.4150 0.4670 0.3940 0.4630 6,917,453 +0.05(+11.49%)
Dec 31, 2020 0.4153 0.4153 0.4153 10,586,380 -0.02(-4.09%)
Dec 30, 2020 0.4560 0.4600 0.4250 0.4330 10,586,380 +0.01(+3.56%)
Dec 29, 2020 0.4382 0.4400 0.3850 0.4181 5,970,480 -0.00(-0.21%)
Dec 28, 2020 0.4571 0.4600 0.4060 0.4190 5,337,210 -0.02(-5.35%)
Dec 24, 2020 0.4700 0.4850 0.4301 0.4427 5,501,300 -0.00(-0.83%)
Dec 23, 2020 0.4110 0.4767 0.4000 0.4464 13,741,892 +0.04(+11.07%)
Dec 22, 2020 0.4073 0.4140 0.3900 0.4019 6,110,362 -0.03(-7.12%)
Dec 21, 2020 0.4357 0.4500 0.4101 0.4327 9,490,652 -0.02(-5.44%)
Dec 18, 2020 0.5400 0.6451 0.4400 0.4576 106,354,000 +0.09(+26.10%)
Dec 17, 2020 0.3600 0.3697 0.3561 0.3629 5,629,452 +0.01(+1.94%)
Dec 16, 2020 0.3520 0.3599 0.3460 0.3560 1,659,582 -0.00(-1.11%)
Dec 15, 2020 0.3700 0.3700 0.3400 0.3600 1,713,691 -0.00(-0.66%)
Dec 14, 2020 0.3687 0.3699 0.3600 0.3624 1,338,350 -0.01(-2.13%)
Dec 11, 2020 0.3708 0.3745 0.3662 0.3703 1,229,500 -0.00(-0.94%)
Dec 10, 2020 0.3655 0.3790 0.3627 0.3738 1,576,186 +0.01(+2.66%)
Dec 09, 2020 0.3789 0.3800 0.3599 0.3641 2,743,427 -0.01(-1.59%)
Dec 08, 2020 0.3650 0.3788 0.3550 0.3700 3,291,569 -0.02(-4.27%)
Dec 07, 2020 0.3818 0.3896 0.3800 0.3865 1,203,068 +0.00(+0.97%)
Dec 04, 2020 0.3990 0.3990 0.3818 0.3828 1,206,800 -0.00(-0.49%)
Dec 03, 2020 0.3901 0.4071 0.3806 0.3847 1,206,484 -0.01(-3.37%)
Dec 02, 2020 0.3880 0.4000 0.3765 0.3981 1,035,210 +0.01(+2.60%)
Dec 01, 2020 0.4000 0.4000 0.3850 0.3880 1,342,279 -0.00(-0.69%)
Nov 30, 2020 0.4000 0.4099 0.3800 0.3907 2,018,777 -0.01(-2.03%)
Nov 27, 2020 0.4100 0.4200 0.3889 0.3988 1,491,800 +0.01(+1.66%)
Nov 25, 2020 0.3795 0.4000 0.3680 0.3923 3,021,000 +0.02(+6.03%)
Nov 24, 2020 0.3800 0.3800 0.3700 0.3700 2,088,375 +0.00(+0.00%)
Nov 23, 2020 0.3700 0.3800 0.3700 0.3700 2,359,989 +0.00(+0.90%)
Nov 20, 2020 0.3670 0.3785 0.3600 0.3667 1,860,000 +0.01(+1.86%)
Nov 19, 2020 0.3800 0.3800 0.3600 0.3600 2,073,048 -0.00(-0.91%)
Nov 18, 2020 0.3700 0.3749 0.3600 0.3633 1,329,532 -0.01(-1.81%)
Nov 17, 2020 0.3600 0.3800 0.3600 0.3700 1,577,744 +0.01(+2.78%)
Nov 16, 2020 0.3600 0.3700 0.3400 0.3600 1,630,950 -0.00(-1.07%)
Nov 13, 2020 0.3693 0.3701 0.3600 0.3639 1,025,400 +0.00(+1.08%)
Nov 12, 2020 0.3700 0.3700 0.3500 0.3600 2,546,030 -0.01(-2.76%)
Nov 11, 2020 0.3752 0.3895 0.3610 0.3702 1,774,309 -0.01(-1.80%)
Nov 10, 2020 0.3850 0.3896 0.3650 0.3770 3,416,920 -0.05(-12.33%)
Nov 09, 2020 0.4000 0.4400 0.3900 0.4300 3,614,172 +0.03(+8.59%)
Nov 06, 2020 0.3997 0.4000 0.3883 0.3960 1,027,700 -0.01(-2.22%)
Nov 05, 2020 0.3950 0.4050 0.3821 0.4050 1,073,998 +0.03(+7.09%)
Nov 04, 2020 0.3980 0.3980 0.3708 0.3782 537,939 -0.01(-2.07%)
Nov 03, 2020 0.3804 0.3889 0.3729 0.3862 1,090,681 +0.01(+2.71%)
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.