Canada markets open in 1 hour 54 minutes

Exela Technologies, Inc. (XELA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.0649-0.0069 (-9.61%)
At close: 04:00PM EST
0.0655 +0.00 (+0.92%)
Pre-Market: 07:34AM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.07100.07400.06500.06500.0650409,432,000
Jan 26, 20230.07500.07500.07000.07200.0720257,895,500
Jan 25, 20230.08000.08000.07200.07500.0750256,137,800
Jan 24, 20230.08000.08900.07600.07900.0790364,117,800
Jan 23, 20230.08000.08200.07500.07800.0780221,471,200
Jan 20, 20230.07600.08400.07300.07400.0740202,970,100
Jan 19, 20230.07900.08000.07300.07300.0730127,535,600
Jan 18, 20230.08900.09400.07700.08100.0810147,893,100
Jan 17, 20230.07200.09300.07100.09200.0920248,298,400
Jan 13, 20230.07600.07700.07000.07100.0710118,951,400
Jan 12, 20230.07900.08000.07100.07500.0750142,260,600
Jan 11, 20230.09700.09900.08000.08300.0830233,487,600
Jan 10, 20230.07300.09700.07100.08100.0810219,791,900
Jan 09, 20230.07600.07700.07000.07100.071061,573,800
Jan 06, 20230.07700.07800.07000.07200.072069,834,800
Jan 05, 20230.08200.08200.07800.08100.081050,599,300
Jan 04, 20230.08100.08300.08000.08100.081033,738,200
Jan 03, 20230.08400.08400.07900.08100.081038,436,300
Dec 30, 20220.08500.08600.08100.08200.082037,194,600
Dec 29, 20220.08400.09500.08100.08600.086048,541,000
Dec 28, 20220.09000.09000.08200.08300.083030,349,800
Dec 27, 20220.09000.09500.08500.08900.089027,767,700
Dec 23, 20220.08600.10800.08400.09100.091090,724,300
Dec 22, 20220.09100.09300.08300.08500.085036,049,100
Dec 21, 20220.10000.10100.09100.09100.091037,003,600
Dec 20, 20220.10100.10200.09100.09300.093032,562,400
Dec 19, 20220.11600.11600.10000.10200.102035,039,700
Dec 16, 20220.13100.13500.11100.11100.111066,362,500
Dec 15, 20220.11900.12300.11000.11000.110017,708,100
Dec 14, 20220.13000.13000.11500.11700.117017,307,800
Dec 13, 20220.13000.13400.12500.13000.130017,893,000
Dec 12, 20220.13800.14000.12800.12900.129014,402,500
Dec 09, 20220.14000.14100.13400.13500.135010,850,400
Dec 08, 20220.14300.14700.13900.14100.14106,848,400
Dec 07, 20220.14800.14800.13700.14000.140014,789,900
Dec 06, 20220.17100.17300.15000.15200.152023,403,000
Dec 05, 20220.18100.18100.17100.17200.172012,828,300
Dec 02, 20220.17500.18400.17500.17800.178016,098,100
Dec 01, 20220.17700.18300.17300.17700.177017,504,500
Nov 30, 20220.18000.18300.17200.17700.177023,162,500
Nov 29, 20220.18200.18300.17100.17900.179019,672,800
Nov 28, 20220.17400.21000.17300.17600.176029,922,900
Nov 25, 20220.18100.18200.17300.17400.17408,489,600
Nov 23, 20220.18000.18200.17300.17600.176017,527,700
Nov 22, 20220.19400.19400.17700.17700.177016,157,600
Nov 21, 20220.22500.22600.19000.19100.191021,908,200
Nov 18, 20220.23800.25500.22000.22600.226017,218,400
Nov 17, 20220.25100.26000.23000.23300.233013,908,600
Nov 16, 20220.28100.28100.23700.26100.261022,763,100
Nov 15, 20220.34000.35000.26300.27800.278047,017,400
Nov 14, 20220.28000.48500.27900.40500.4050170,571,900
Nov 11, 20220.19000.30000.18400.27800.278069,453,300
Nov 10, 20220.17800.19500.17500.18500.185011,807,100
Nov 09, 20220.19000.19000.17000.17200.172011,274,600
Nov 08, 20220.17300.22800.17000.19200.192037,668,400
Nov 07, 20220.18600.19200.17000.17200.172017,251,400
Nov 04, 20220.20700.20700.19200.19300.193013,272,800
Nov 03, 20220.21000.21400.20200.20200.20209,767,600
Nov 02, 20220.23200.23400.21300.21400.214011,411,100
Nov 01, 20220.24100.25000.22600.23000.230011,754,200
Oct 31, 20220.24400.24400.23100.23800.23808,931,300
Oct 28, 20220.26400.26400.24200.24400.244010,450,800
Oct 27, 20220.26500.26500.25000.25800.25808,148,000
Oct 26, 20220.27000.27700.25600.25900.259014,145,500
Oct 25, 20220.25700.30000.25600.26900.269026,981,800
Oct 24, 20220.27900.27900.25200.25800.258012,884,000
Oct 21, 20220.28600.29000.27100.27800.27808,136,900
Oct 20, 20220.29100.30800.28500.29000.290015,576,800
Oct 19, 20220.32000.32000.28900.29000.290011,240,100
Oct 18, 20220.35500.35800.33300.33300.33308,938,700
Oct 17, 20220.36000.36300.33300.34900.34905,690,500
Oct 14, 20220.39000.39800.35600.36000.36004,951,900
Oct 13, 20220.37000.39000.36000.39000.39006,332,300
Oct 12, 20220.37700.40000.37000.38100.38105,695,100
Oct 11, 20220.41000.41000.36800.37400.374012,683,200
Oct 10, 20220.40400.49000.39000.42600.426043,283,100
Oct 07, 20220.41500.41500.36700.37300.37306,229,200
Oct 06, 20220.44000.45400.41300.41900.41909,071,900
Oct 05, 20220.43900.45000.43400.44000.44003,975,300
Oct 04, 20220.44500.46500.43600.45700.45705,068,800
Oct 03, 20220.46000.46100.42800.43300.43304,878,400
Sept 30, 20220.44700.55000.43000.45300.45308,907,000
Sept 29, 20220.50000.50500.45100.45300.45304,693,600
Sept 28, 20220.49000.51800.48300.51100.51103,659,600
Sept 27, 20220.51100.52200.48200.49100.49103,885,000
Sept 26, 20220.50500.55000.49300.50100.50107,205,900
Sept 23, 20220.50800.51000.47200.49000.49004,801,900
Sept 22, 20220.56000.57000.51400.51700.51704,752,500
Sept 21, 20220.62900.62900.56000.56500.56506,300,600
Sept 20, 20220.65500.66000.61300.61900.61903,740,500
Sept 19, 20220.70900.72700.65500.65600.65607,102,000
Sept 16, 20220.81000.81500.72700.72800.72807,536,400
Sept 15, 20220.80100.85500.80100.82500.82504,819,300
Sept 14, 20220.81600.82100.79000.82100.82107,040,900
Sept 13, 20220.86200.87000.80000.82100.82105,360,900
Sept 12, 20220.88700.95000.85100.90300.90304,779,700
Sept 09, 20220.84000.91000.84000.87700.87705,325,000
Sept 08, 20220.82000.87500.79900.83900.83904,083,300
Sept 07, 20220.80000.82900.78500.81800.81804,877,700
Sept 06, 20220.86000.86000.81000.83000.83003,432,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...