Canada markets closed

Exela Technologies, Inc. (XELA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1537-0.0136 (-8.13%)
At close: 04:00PM EDT
0.1550 +0.00 (+0.85%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.16000.16200.15000.15400.1540125,248,500
Jun 23, 20220.18000.19000.15300.16700.1670176,341,000
Jun 22, 20220.19500.23000.16800.19000.1900658,031,200
Jun 21, 20220.14700.14900.13500.13600.136078,402,800
Jun 17, 20220.15800.15800.14100.14100.141092,600,100
Jun 16, 20220.13500.16400.12800.14300.143096,239,400
Jun 15, 20220.13700.13900.13000.13700.137036,461,100
Jun 14, 20220.15000.15100.13400.13700.137048,675,600
Jun 13, 20220.15000.15800.14800.14900.149037,272,800
Jun 10, 20220.17200.17400.16100.16200.162053,892,200
Jun 09, 20220.17900.19500.17000.17600.1760103,498,300
Jun 08, 20220.19100.19300.18200.18400.184049,908,400
Jun 07, 20220.20200.20200.19000.19200.192065,797,800
Jun 06, 20220.22000.23000.20000.20300.203072,968,000
Jun 03, 20220.22500.23200.21000.21300.213076,757,800
Jun 02, 20220.21000.26000.20600.21900.219095,079,600
Jun 01, 20220.22200.22200.21100.21100.211018,941,200
May 31, 20220.22600.22600.21500.22000.220026,226,700
May 27, 20220.22000.22700.21600.22000.220023,323,700
May 26, 20220.22100.23000.21000.21500.215027,673,900
May 25, 20220.23100.23200.21600.22000.220036,884,300
May 24, 20220.26200.26300.23200.23400.234040,513,800
May 23, 20220.27600.28100.26300.27100.271015,859,000
May 20, 20220.29000.29700.26300.27100.271016,350,200
May 19, 20220.29000.29900.29000.29000.290011,854,400
May 18, 20220.32000.32000.29000.29500.295015,974,200
May 17, 20220.32900.34000.32000.32300.323011,556,800
May 16, 20220.29800.33700.29800.32500.325017,225,300
May 13, 20220.27000.32100.27000.31700.317027,032,300
May 12, 20220.27400.28500.26000.26900.269018,496,100
May 11, 20220.28700.31100.27200.27300.273021,027,400
May 10, 20220.29800.32200.29100.30500.305042,806,000
May 09, 20220.30500.38000.28200.37000.370083,946,900
May 06, 20220.30500.30800.28000.28800.288022,762,100
May 05, 20220.33900.33900.31100.32000.320014,953,800
May 04, 20220.33100.34100.32300.34000.340013,562,300
May 03, 20220.33600.34500.33200.33300.33309,324,500
May 02, 20220.32700.34600.32000.34000.340015,956,900
Apr 29, 20220.34000.34000.32900.32900.329019,068,900
Apr 28, 20220.35400.36600.33000.34200.342050,288,200
Apr 27, 20220.33000.33700.32000.32100.321013,744,400
Apr 26, 20220.35000.35100.32500.33300.333024,289,200
Apr 25, 20220.35000.36000.34800.35400.354016,336,200
Apr 22, 20220.35000.36700.35000.36000.360015,438,500
Apr 21, 20220.36800.37000.35000.35600.356020,886,400
Apr 20, 20220.38600.38600.36000.36500.365023,863,600
Apr 19, 20220.37500.40200.36300.39500.395040,160,800
Apr 18, 20220.41400.42700.37000.38200.3820109,971,700
Apr 14, 20220.37100.37500.34800.35000.350022,423,500
Apr 13, 20220.37500.38400.36600.37300.373016,629,300
Apr 12, 20220.39000.39000.36700.37500.375026,085,600
Apr 11, 20220.37400.42400.37100.38500.385071,214,000
Apr 08, 20220.37000.38200.35500.35900.359026,293,300
Apr 07, 20220.40000.40200.37000.37800.378032,292,300
Apr 06, 20220.39700.39700.37800.39000.390030,041,200
Apr 05, 20220.41600.42000.40000.40400.404024,862,400
Apr 04, 20220.42300.43400.41200.42600.426029,348,900
Apr 01, 20220.47000.48000.42000.42600.426086,477,700
Mar 31, 20220.42600.42700.41000.41600.416083,747,100
Mar 30, 20220.44800.45000.42500.42700.427019,396,400
Mar 29, 20220.44300.46000.43000.44000.440027,217,500
Mar 28, 20220.43000.44700.41500.43800.438036,422,200
Mar 25, 20220.43000.43200.40000.40600.406050,523,200
Mar 24, 20220.48000.48500.45500.45500.455033,082,100
Mar 23, 20220.49000.49500.45000.47000.470043,425,600
Mar 22, 20220.50800.51400.50000.50100.501042,343,500
Mar 21, 20220.51600.54700.49300.50400.504056,544,700
Mar 18, 20220.49800.52500.48200.50200.502052,997,700
Mar 17, 20220.50000.51400.48500.50100.501035,514,700
Mar 16, 20220.48900.52700.48000.50700.507046,009,900
Mar 15, 20220.51700.53500.47500.47500.475051,158,200
Mar 14, 20220.64000.64600.48200.49000.490058,342,400
Mar 11, 20220.75900.77800.55400.57300.573085,917,300
Mar 10, 20220.76000.94500.72600.85100.851082,486,600
Mar 09, 20220.64000.77000.64000.77000.770038,956,800
Mar 08, 20220.61100.63500.57000.62500.625020,128,800
Mar 07, 20220.63000.69300.63000.63400.634023,609,600
Mar 04, 20220.61500.63700.60800.63700.63708,599,300
Mar 03, 20220.65800.66500.62500.62700.62708,985,700
Mar 02, 20220.61700.69700.58400.66500.665018,781,200
Mar 01, 20220.65100.65600.59800.60900.609017,613,700
Feb 28, 20220.65000.67900.64000.64700.647014,733,200
Feb 25, 20220.69400.69800.66100.68600.686015,285,800
Feb 24, 20220.63200.71000.62000.70300.703022,615,100
Feb 23, 20220.72900.73000.67300.69000.690017,053,600
Feb 22, 20220.72000.75700.69000.69500.695025,582,500
Feb 18, 20220.79800.81000.73300.78600.786027,091,600
Feb 17, 20220.72000.86000.72000.76700.767066,897,200
Feb 16, 20220.72100.73900.71000.72900.729011,977,600
Feb 15, 20220.75800.75900.71500.73600.736021,041,300
Feb 14, 20220.65000.75000.65000.73000.730038,579,400
Feb 11, 20220.73500.73600.66000.66300.663036,164,900
Feb 10, 20220.78200.80900.74100.74900.749033,753,100
Feb 09, 20220.80800.83800.77000.81500.815031,504,400
Feb 08, 20220.85500.89000.78500.81600.816041,507,300
Feb 07, 20220.90000.93500.82000.84400.844080,278,600
Feb 04, 20220.80300.83600.78000.80800.808054,964,700
Feb 03, 20220.78400.86700.75000.78400.784085,832,700
Feb 02, 20220.80100.95600.76500.79000.7900164,931,100
Feb 01, 20220.67000.87500.65000.86000.8600146,577,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...