Exela Technologies, Inc. (XELA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.2149

-0.0051

(-2.32%)

At close: 04:00PM EDT

0.2200

+0.01

(+2.37%)

After hours:

07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	0.2210	0.2300	0.2100	0.2150	0.2150	27,324,100
May 25, 2022	0.2310	0.2320	0.2160	0.2200	0.2200	36,884,300
May 24, 2022	0.2620	0.2630	0.2320	0.2340	0.2340	40,513,800
May 23, 2022	0.2760	0.2810	0.2630	0.2710	0.2710	15,859,000
May 20, 2022	0.2900	0.2970	0.2630	0.2710	0.2710	16,262,400
May 19, 2022	0.2900	0.2990	0.2900	0.2900	0.2900	11,854,400
May 18, 2022	0.3200	0.3200	0.2900	0.2950	0.2950	15,974,200
May 17, 2022	0.3290	0.3400	0.3200	0.3230	0.3230	11,556,800
May 16, 2022	0.2980	0.3370	0.2980	0.3250	0.3250	17,225,300
May 13, 2022	0.2700	0.3210	0.2700	0.3170	0.3170	26,893,100
May 12, 2022	0.2740	0.2850	0.2600	0.2690	0.2690	18,496,100
May 11, 2022	0.2870	0.3110	0.2720	0.2730	0.2730	21,027,400
May 10, 2022	0.2980	0.3220	0.2910	0.3050	0.3050	42,806,000
May 09, 2022	0.3050	0.3800	0.2820	0.3700	0.3700	83,946,900
May 06, 2022	0.3050	0.3080	0.2800	0.2880	0.2880	22,681,800
May 05, 2022	0.3390	0.3390	0.3110	0.3200	0.3200	14,953,800
May 04, 2022	0.3310	0.3410	0.3230	0.3400	0.3400	13,562,300
May 03, 2022	0.3360	0.3450	0.3320	0.3330	0.3330	9,324,500
May 02, 2022	0.3270	0.3460	0.3200	0.3400	0.3400	15,956,900
Apr 29, 2022	0.3400	0.3400	0.3290	0.3290	0.3290	18,983,400
Apr 28, 2022	0.3540	0.3660	0.3300	0.3420	0.3420	50,288,200
Apr 27, 2022	0.3300	0.3370	0.3200	0.3210	0.3210	13,744,400
Apr 26, 2022	0.3500	0.3510	0.3250	0.3330	0.3330	24,289,200
Apr 25, 2022	0.3500	0.3600	0.3480	0.3540	0.3540	16,336,200
Apr 22, 2022	0.3500	0.3670	0.3500	0.3600	0.3600	15,438,500
Apr 21, 2022	0.3680	0.3700	0.3500	0.3560	0.3560	20,886,400
Apr 20, 2022	0.3860	0.3860	0.3600	0.3650	0.3650	23,863,600
Apr 19, 2022	0.3750	0.4020	0.3630	0.3950	0.3950	40,160,800
Apr 18, 2022	0.4140	0.4270	0.3700	0.3820	0.3820	109,971,700
Apr 14, 2022	0.3710	0.3750	0.3480	0.3500	0.3500	22,423,500
Apr 13, 2022	0.3750	0.3840	0.3660	0.3730	0.3730	16,629,300
Apr 12, 2022	0.3900	0.3900	0.3670	0.3750	0.3750	26,085,600
Apr 11, 2022	0.3740	0.4240	0.3710	0.3850	0.3850	71,214,000
Apr 08, 2022	0.3700	0.3820	0.3550	0.3590	0.3590	26,293,300
Apr 07, 2022	0.4000	0.4020	0.3700	0.3780	0.3780	32,292,300
Apr 06, 2022	0.3970	0.3970	0.3780	0.3900	0.3900	30,041,200
Apr 05, 2022	0.4160	0.4200	0.4000	0.4040	0.4040	24,862,400
Apr 04, 2022	0.4230	0.4340	0.4120	0.4260	0.4260	29,348,900
Apr 01, 2022	0.4700	0.4800	0.4200	0.4260	0.4260	86,477,700
Mar 31, 2022	0.4260	0.4270	0.4100	0.4160	0.4160	83,747,100
Mar 30, 2022	0.4480	0.4500	0.4250	0.4270	0.4270	19,396,400
Mar 29, 2022	0.4430	0.4600	0.4300	0.4400	0.4400	27,217,500
Mar 28, 2022	0.4300	0.4470	0.4150	0.4380	0.4380	36,422,200
Mar 25, 2022	0.4300	0.4320	0.4000	0.4060	0.4060	50,523,200
Mar 24, 2022	0.4800	0.4850	0.4550	0.4550	0.4550	33,082,100
Mar 23, 2022	0.4900	0.4950	0.4500	0.4700	0.4700	43,425,600
Mar 22, 2022	0.5080	0.5140	0.5000	0.5010	0.5010	42,343,500
Mar 21, 2022	0.5160	0.5470	0.4930	0.5040	0.5040	56,544,700
Mar 18, 2022	0.4980	0.5250	0.4820	0.5020	0.5020	52,997,700
Mar 17, 2022	0.5000	0.5140	0.4850	0.5010	0.5010	35,514,700
Mar 16, 2022	0.4890	0.5270	0.4800	0.5070	0.5070	46,009,900
Mar 15, 2022	0.5170	0.5350	0.4750	0.4750	0.4750	51,158,200
Mar 14, 2022	0.6400	0.6460	0.4820	0.4900	0.4900	58,342,400
Mar 11, 2022	0.7590	0.7780	0.5540	0.5730	0.5730	85,917,300
Mar 10, 2022	0.7600	0.9450	0.7260	0.8510	0.8510	82,486,600
Mar 09, 2022	0.6400	0.7700	0.6400	0.7700	0.7700	38,956,800
Mar 08, 2022	0.6110	0.6350	0.5700	0.6250	0.6250	20,128,800
Mar 07, 2022	0.6300	0.6930	0.6300	0.6340	0.6340	23,609,600
Mar 04, 2022	0.6150	0.6370	0.6080	0.6370	0.6370	8,599,300
Mar 03, 2022	0.6580	0.6650	0.6250	0.6270	0.6270	8,985,700
Mar 02, 2022	0.6170	0.6970	0.5840	0.6650	0.6650	18,781,200
Mar 01, 2022	0.6510	0.6560	0.5980	0.6090	0.6090	17,613,700
Feb 28, 2022	0.6500	0.6790	0.6400	0.6470	0.6470	14,733,200
Feb 25, 2022	0.6940	0.6980	0.6610	0.6860	0.6860	15,285,800
Feb 24, 2022	0.6320	0.7100	0.6200	0.7030	0.7030	22,615,100
Feb 23, 2022	0.7290	0.7300	0.6730	0.6900	0.6900	17,053,600
Feb 22, 2022	0.7200	0.7570	0.6900	0.6950	0.6950	25,582,500
Feb 18, 2022	0.7980	0.8100	0.7330	0.7860	0.7860	27,091,600
Feb 17, 2022	0.7200	0.8600	0.7200	0.7670	0.7670	66,897,200
Feb 16, 2022	0.7210	0.7390	0.7100	0.7290	0.7290	11,977,600
Feb 15, 2022	0.7580	0.7590	0.7150	0.7360	0.7360	21,041,300
Feb 14, 2022	0.6500	0.7500	0.6500	0.7300	0.7300	38,579,400
Feb 11, 2022	0.7350	0.7360	0.6600	0.6630	0.6630	36,164,900
Feb 10, 2022	0.7820	0.8090	0.7410	0.7490	0.7490	33,753,100
Feb 09, 2022	0.8080	0.8380	0.7700	0.8150	0.8150	31,504,400
Feb 08, 2022	0.8550	0.8900	0.7850	0.8160	0.8160	41,507,300
Feb 07, 2022	0.9000	0.9350	0.8200	0.8440	0.8440	80,278,600
Feb 04, 2022	0.8030	0.8360	0.7800	0.8080	0.8080	54,964,700
Feb 03, 2022	0.7840	0.8670	0.7500	0.7840	0.7840	85,832,700
Feb 02, 2022	0.8010	0.9560	0.7650	0.7900	0.7900	164,931,100
Feb 01, 2022	0.6700	0.8750	0.6500	0.8600	0.8600	146,577,500
Jan 31, 2022	0.6400	0.6980	0.6150	0.6780	0.6780	73,380,000
Jan 28, 2022	0.5540	0.6290	0.5540	0.6290	0.6290	61,944,400
Jan 27, 2022	0.6100	0.6140	0.5360	0.5450	0.5450	64,001,100
Jan 26, 2022	0.7090	0.7500	0.6010	0.6400	0.6400	268,205,400
Jan 25, 2022	0.4140	0.6130	0.4050	0.5500	0.5500	182,626,000
Jan 24, 2022	0.3800	0.4300	0.3450	0.4140	0.4140	38,154,900
Jan 21, 2022	0.4480	0.4500	0.3910	0.3980	0.3980	30,537,000
Jan 20, 2022	0.4780	0.4860	0.4500	0.4520	0.4520	28,232,700
Jan 19, 2022	0.5200	0.5200	0.4700	0.4720	0.4720	21,972,300
Jan 18, 2022	0.5200	0.5360	0.5000	0.5020	0.5020	21,055,700
Jan 14, 2022	0.5370	0.5450	0.5060	0.5080	0.5080	25,861,200
Jan 13, 2022	0.6100	0.6100	0.5450	0.5500	0.5500	25,708,400
Jan 12, 2022	0.6400	0.6500	0.5820	0.6030	0.6030	81,556,100
Jan 11, 2022	0.6700	0.6800	0.6350	0.6490	0.6490	16,970,600
Jan 10, 2022	0.7000	0.7010	0.6480	0.6620	0.6620	12,673,200
Jan 07, 2022	0.7060	0.7300	0.6810	0.7010	0.7010	8,595,700
Jan 06, 2022	0.7600	0.7650	0.7000	0.7030	0.7030	11,428,900
Jan 05, 2022	0.8320	0.8340	0.7260	0.7400	0.7400	17,863,300
Jan 04, 2022	0.8850	0.8870	0.8250	0.8310	0.8310	11,205,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,532.18+148.43(+0.73%)

S&P 5004,057.84+79.11(+1.99%)

DOW32,637.19+516.91(+1.61%)

CAD/USD0.7840+0.0009(+0.11%)

CRUDE OIL114.17+0.08(+0.07%)

BTC-CAD37,078.99-1,146.69(-3.00%)

Exela Technologies, Inc. (XELA)

S&P/TSX
20,532.18
+148.43(+0.73%)

S&P 500
4,057.84
+79.11(+1.99%)

DOW
32,637.19
+516.91(+1.61%)

CAD/USD
0.7840
+0.0009(+0.11%)

CRUDE OIL
114.17
+0.08(+0.07%)

BTC-CAD
37,078.99
-1,146.69(-3.00%)