Canada markets close in 2 hours 56 minutes

Exela Technologies, Inc. (XELA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0800+0.0200 (+0.97%)
As of 12:53PM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20242.06002.09952.05122.08002.08007,271
Oct 04, 20241.98002.15001.97902.06002.060079,200
Oct 03, 20242.01002.01001.95001.97001.970048,100
Oct 02, 20242.02002.07001.96002.00002.000031,300
Oct 01, 20242.08002.08001.97002.02002.020036,200
Sept 30, 20242.08002.13902.00002.06002.060034,200
Sept 27, 20242.15002.18902.07002.12002.120041,500
Sept 26, 20242.16002.18902.05002.17002.170087,000
Sept 25, 20242.02002.19002.01002.12702.1270100,400
Sept 24, 20241.96002.19001.96002.09002.090094,000
Sept 23, 20242.00002.03001.95001.98001.980044,500
Sept 20, 20242.02002.05202.00002.02002.020032,300
Sept 19, 20242.01002.10002.00002.03002.030038,000
Sept 18, 20242.06002.08002.00002.01002.010037,500
Sept 17, 20242.05002.09602.04002.06002.060017,200
Sept 16, 20242.05002.12002.01002.04002.040039,800
Sept 13, 20242.06002.14302.02002.07002.070067,900
Sept 12, 20241.99002.07001.98002.05002.050035,700
Sept 11, 20241.96002.02001.92701.99001.990028,300
Sept 10, 20241.91002.00001.91001.96001.960052,800
Sept 09, 20241.96002.00001.92001.92001.920048,900
Sept 06, 20242.02002.06901.94001.99001.990046,700
Sept 05, 20241.96002.05001.96001.99001.990045,900
Sept 04, 20241.97002.07901.96001.97001.970048,200
Sept 03, 20242.08002.08701.97002.00002.000046,700
Aug 30, 20242.14002.14902.00002.07002.070062,100
Aug 29, 20242.12002.16002.09002.15002.150028,600
Aug 28, 20242.12002.18002.10002.13002.130032,200
Aug 27, 20242.25002.25002.11002.15002.150035,900
Aug 26, 20242.16002.32002.16002.26002.260062,900
Aug 23, 20242.18002.23002.14002.15002.150030,200
Aug 22, 20242.21002.25002.15002.15002.150027,600
Aug 21, 20242.11002.20002.11002.20002.200063,400
Aug 20, 20242.15002.22602.04002.06002.060068,800
Aug 19, 20242.15002.20002.11002.17002.170049,300
Aug 16, 20242.12502.20702.09002.15002.150030,400
Aug 15, 20242.17002.21002.11002.13002.130032,400
Aug 14, 20242.20002.20202.10002.17002.170022,000
Aug 13, 20242.03002.18002.02002.17002.170059,100
Aug 12, 20242.06002.13002.01002.06002.060040,700
Aug 09, 20242.16002.19002.07002.07002.070031,800
Aug 08, 20242.19002.20202.10002.17002.170047,000
Aug 07, 20242.27002.33002.15002.17002.170039,200
Aug 06, 20242.20002.28002.12002.20002.200047,100
Aug 05, 20242.08002.15001.96902.12002.120074,700
Aug 02, 20242.20002.27002.17002.19002.190048,900
Aug 01, 20242.43002.46402.25402.30002.300058,900
Jul 31, 20242.50002.50002.37002.45002.450052,100
Jul 30, 20242.50502.50502.40402.42002.420024,700
Jul 29, 20242.48002.54002.43102.45002.450058,000
Jul 26, 20242.53002.53002.42002.50002.500041,100
Jul 25, 20242.51002.51002.35002.40002.400047,500
Jul 24, 20242.46002.50502.41002.42002.420042,700
Jul 23, 20242.38002.58202.38002.49002.490096,500
Jul 22, 20242.59002.59002.35002.42002.420074,000
Jul 19, 20242.44002.49002.38002.47002.470041,700
Jul 18, 20242.52002.65002.44002.44002.4400100,500
Jul 17, 20242.43002.55002.33002.49002.4900109,500
Jul 16, 20242.32002.44002.31002.43002.430075,100
Jul 15, 20242.42002.44002.31002.32002.320062,500
Jul 12, 20242.33002.50002.30302.45002.450075,300
Jul 11, 20242.29002.40002.27602.37002.370055,400
Jul 10, 20242.23002.33402.23002.29002.290064,700
Jul 09, 20242.20002.30002.20002.25002.250040,900
Jul 08, 20242.26002.34002.21002.25002.2500105,400
Jul 05, 20242.30002.35002.25002.34002.340058,000
Jul 03, 20242.26002.35902.26002.35002.350059,100
Jul 02, 20242.23002.30002.22002.26002.260076,100
Jul 01, 20242.41002.44002.20002.25002.2500186,100
Jun 28, 20242.40002.45002.31502.43002.430078,900
Jun 27, 20242.25002.42002.19402.41002.4100145,100
Jun 26, 20242.20002.31002.16002.27002.2700118,000
Jun 25, 20242.31002.40002.10002.25002.2500479,800
Jun 24, 20242.52002.74002.27002.31002.31008,080,200
Jun 21, 20242.09002.19002.04002.04002.040049,000
Jun 20, 20242.18002.18002.05002.05002.050066,000
Jun 18, 20242.23002.35002.16002.18002.180075,300
Jun 17, 20242.26002.30002.21002.26002.260022,200
Jun 14, 20242.36002.36002.21102.27002.270066,800
Jun 13, 20242.49002.49802.29002.40002.400061,000
Jun 12, 20242.38002.41002.31402.36002.360033,500
Jun 11, 20242.38002.42002.26802.31002.310043,900
Jun 10, 20242.42002.49002.36002.42002.420048,600
Jun 07, 20242.41002.48702.35002.35002.350033,700
Jun 06, 20242.45002.56002.35002.47002.470068,000
Jun 05, 20242.50002.62002.45002.49302.493065,200
Jun 04, 20242.51002.58002.45102.52002.520047,600
Jun 03, 20242.43002.56002.38002.55002.5500104,400
May 31, 20242.47002.64402.40002.40002.400088,000
May 30, 20242.38002.62002.38002.51002.5100115,700
May 29, 20242.65002.73002.50002.54002.5400109,100
May 28, 20242.78002.85002.62002.66002.660063,200
May 24, 20242.63002.88002.63002.78002.780092,700
May 23, 20242.61002.74002.57502.61002.610057,700
May 22, 20242.74002.94002.57002.78002.7800265,600
May 21, 20242.66002.79002.63002.75002.750054,300
May 20, 20242.53002.70002.53002.66002.660047,400
May 17, 20242.56002.78002.50002.55002.5500109,300
May 16, 20242.70002.70002.31002.59002.5900220,700
May 15, 20242.90003.07202.75002.79002.7900146,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...