Exela Technologies, Inc. (XELA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2022 | 0.5110 | 0.5220 | 0.4820 | 0.4910 | 0.4910 | 3,851,700 |
| Sept 26, 2022 | 0.5050 | 0.5500 | 0.4930 | 0.5010 | 0.5010 | 7,205,900 |
| Sept 23, 2022 | 0.5080 | 0.5100 | 0.4720 | 0.4900 | 0.4900 | 4,761,100 |
| Sept 22, 2022 | 0.5600 | 0.5700 | 0.5140 | 0.5170 | 0.5170 | 4,752,500 |
| Sept 21, 2022 | 0.6290 | 0.6290 | 0.5600 | 0.5650 | 0.5650 | 6,300,600 |
| Sept 20, 2022 | 0.6550 | 0.6600 | 0.6130 | 0.6190 | 0.6190 | 3,740,500 |
| Sept 19, 2022 | 0.7090 | 0.7270 | 0.6550 | 0.6560 | 0.6560 | 7,102,000 |
| Sept 16, 2022 | 0.8100 | 0.8150 | 0.7270 | 0.7280 | 0.7280 | 7,488,200 |
| Sept 15, 2022 | 0.8010 | 0.8550 | 0.8010 | 0.8250 | 0.8250 | 4,819,300 |
| Sept 14, 2022 | 0.8160 | 0.8210 | 0.7900 | 0.8210 | 0.8210 | 7,040,900 |
| Sept 13, 2022 | 0.8620 | 0.8700 | 0.8000 | 0.8210 | 0.8210 | 5,360,900 |
| Sept 12, 2022 | 0.8870 | 0.9500 | 0.8510 | 0.9030 | 0.9030 | 4,779,700 |
| Sept 09, 2022 | 0.8400 | 0.9100 | 0.8400 | 0.8770 | 0.8770 | 5,325,000 |
| Sept 08, 2022 | 0.8200 | 0.8750 | 0.7990 | 0.8390 | 0.8390 | 4,083,300 |
| Sept 07, 2022 | 0.8000 | 0.8290 | 0.7850 | 0.8180 | 0.8180 | 4,877,700 |
| Sept 06, 2022 | 0.8600 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 3,432,300 |
| Sept 02, 2022 | 0.8870 | 0.8880 | 0.8350 | 0.8680 | 0.8680 | 3,764,300 |
| Sept 01, 2022 | 0.9200 | 0.9400 | 0.8630 | 0.8880 | 0.8880 | 5,776,700 |
| Aug 31, 2022 | 0.9270 | 0.9900 | 0.9200 | 0.9420 | 0.9420 | 4,147,000 |
| Aug 30, 2022 | 1.0000 | 1.0100 | 0.9100 | 0.9480 | 0.9480 | 11,124,000 |
| Aug 29, 2022 | 1.0800 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 9,544,800 |
| Aug 26, 2022 | 1.1600 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 4,669,400 |
| Aug 25, 2022 | 1.1800 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 2,729,400 |
| Aug 24, 2022 | 1.1100 | 1.2300 | 1.1000 | 1.1600 | 1.1600 | 5,220,300 |
| Aug 23, 2022 | 1.1700 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 5,066,700 |
| Aug 22, 2022 | 1.2000 | 1.2050 | 1.1300 | 1.1600 | 1.1600 | 4,354,500 |
| Aug 19, 2022 | 1.3000 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 4,608,200 |
| Aug 18, 2022 | 1.3850 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 7,722,000 |
| Aug 17, 2022 | 1.4000 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 4,558,100 |
| Aug 16, 2022 | 1.4300 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 6,659,300 |
| Aug 15, 2022 | 1.4700 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 4,283,800 |
| Aug 12, 2022 | 1.4400 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 5,643,300 |
| Aug 11, 2022 | 1.5200 | 1.6000 | 1.3900 | 1.4100 | 1.4100 | 16,536,600 |
| Aug 10, 2022 | 1.2400 | 1.3400 | 1.1800 | 1.3400 | 1.3400 | 15,985,100 |
| Aug 09, 2022 | 1.5200 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 10,569,900 |
| Aug 08, 2022 | 1.5200 | 1.6200 | 1.4700 | 1.5000 | 1.5000 | 8,113,800 |
| Aug 05, 2022 | 1.5510 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 10,193,200 |
| Aug 04, 2022 | 1.6000 | 1.8100 | 1.5200 | 1.6700 | 1.6700 | 34,706,100 |
| Aug 03, 2022 | 1.2900 | 1.4800 | 1.2500 | 1.4600 | 1.4600 | 32,801,400 |
| Aug 02, 2022 | 1.2750 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 12,084,000 |
| Aug 01, 2022 | 1.3700 | 1.3900 | 1.2700 | 1.3300 | 1.3300 | 16,851,000 |
| Jul 29, 2022 | 1.5100 | 1.5590 | 1.4000 | 1.4200 | 1.4200 | 19,130,200 |
| Jul 28, 2022 | 1.5500 | 1.5600 | 1.3500 | 1.4000 | 1.4000 | 21,880,000 |
| Jul 27, 2022 | 1.7200 | 1.8200 | 1.5300 | 1.5600 | 1.5600 | 19,109,100 |
| Jul 26, 2022 | 1.9700 | 1.9800 | 1.6500 | 1.8500 | 1.8500 | 25,256,300 |
| Jul 26, 2022 | 1:20 Stock Split | |||||
| Jul 25, 2022 | 2.9800 | 3.1000 | 2.7600 | 2.9200 | 2.9200 | 18,356,990 |
| Jul 22, 2022 | 2.9200 | 3.1400 | 2.7200 | 3.0600 | 3.0600 | 17,120,250 |
| Jul 21, 2022 | 3.1600 | 3.2800 | 2.8600 | 3.0200 | 3.0200 | 18,859,725 |
| Jul 20, 2022 | 2.8400 | 3.1200 | 2.6200 | 3.0400 | 3.0400 | 22,025,845 |
| Jul 19, 2022 | 3.3600 | 3.6000 | 2.5000 | 2.6600 | 2.6600 | 48,645,885 |
| Jul 18, 2022 | 2.2400 | 2.8000 | 2.1600 | 2.7000 | 2.7000 | 39,496,905 |
| Jul 15, 2022 | 1.9000 | 2.1800 | 1.8400 | 2.0200 | 2.0200 | 12,933,585 |
| Jul 14, 2022 | 2.0000 | 2.0200 | 1.8400 | 1.9200 | 1.9200 | 12,199,845 |
| Jul 13, 2022 | 2.3200 | 2.3400 | 1.9000 | 1.9200 | 1.9200 | 24,437,035 |
| Jul 12, 2022 | 2.0000 | 2.0000 | 1.8400 | 1.8600 | 1.8600 | 9,626,155 |
| Jul 11, 2022 | 2.1200 | 2.1200 | 2.0200 | 2.0400 | 2.0400 | 7,207,840 |
| Jul 08, 2022 | 2.2000 | 2.2400 | 2.1200 | 2.1400 | 2.1400 | 8,176,175 |
| Jul 07, 2022 | 2.1200 | 2.2600 | 2.0600 | 2.2000 | 2.2000 | 9,771,115 |
| Jul 06, 2022 | 2.2200 | 2.2800 | 2.1200 | 2.1200 | 2.1200 | 6,258,230 |
| Jul 05, 2022 | 2.3200 | 2.3200 | 2.1000 | 2.2200 | 2.2200 | 5,099,110 |
| Jul 01, 2022 | 2.4200 | 2.5200 | 2.3000 | 2.3000 | 2.3000 | 5,690,730 |
| Jun 30, 2022 | 2.3600 | 2.7200 | 2.2000 | 2.2800 | 2.2800 | 11,213,030 |
| Jun 29, 2022 | 2.6200 | 2.6600 | 2.4400 | 2.4600 | 2.4600 | 5,740,915 |
| Jun 28, 2022 | 2.9000 | 2.9000 | 2.6400 | 2.6600 | 2.6600 | 5,682,085 |
| Jun 27, 2022 | 3.0400 | 3.0400 | 2.7200 | 2.7600 | 2.7600 | 6,327,075 |
| Jun 24, 2022 | 3.2000 | 3.2400 | 3.0000 | 3.0800 | 3.0800 | 6,380,315 |
| Jun 23, 2022 | 3.6000 | 3.8000 | 3.0600 | 3.3400 | 3.3400 | 8,817,050 |
| Jun 22, 2022 | 3.9000 | 4.6000 | 3.3600 | 3.8000 | 3.8000 | 32,901,560 |
| Jun 21, 2022 | 2.9400 | 2.9800 | 2.7000 | 2.7200 | 2.7200 | 3,920,140 |
| Jun 17, 2022 | 3.1600 | 3.1600 | 2.8200 | 2.8200 | 2.8200 | 4,674,655 |
| Jun 16, 2022 | 2.7000 | 3.2800 | 2.5600 | 2.8600 | 2.8600 | 4,811,970 |
| Jun 15, 2022 | 2.7400 | 2.7800 | 2.6000 | 2.7400 | 2.7400 | 1,823,055 |
| Jun 14, 2022 | 3.0000 | 3.0200 | 2.6800 | 2.7400 | 2.7400 | 2,433,780 |
| Jun 13, 2022 | 3.0000 | 3.1600 | 2.9600 | 2.9800 | 2.9800 | 1,863,640 |
| Jun 10, 2022 | 3.4400 | 3.4800 | 3.2200 | 3.2400 | 3.2400 | 2,694,610 |
| Jun 09, 2022 | 3.5800 | 3.9000 | 3.4000 | 3.5200 | 3.5200 | 5,174,915 |
| Jun 08, 2022 | 3.8200 | 3.8600 | 3.6400 | 3.6800 | 3.6800 | 2,495,420 |
| Jun 07, 2022 | 4.0400 | 4.0400 | 3.8000 | 3.8400 | 3.8400 | 3,289,890 |
| Jun 06, 2022 | 4.4000 | 4.6000 | 4.0000 | 4.0600 | 4.0600 | 3,648,400 |
| Jun 03, 2022 | 4.5000 | 4.6400 | 4.2000 | 4.2600 | 4.2600 | 3,883,380 |
| Jun 02, 2022 | 4.2000 | 5.2000 | 4.1200 | 4.3800 | 4.3800 | 4,753,980 |
| Jun 01, 2022 | 4.4400 | 4.4400 | 4.2200 | 4.2200 | 4.2200 | 947,060 |
| May 31, 2022 | 4.5200 | 4.5200 | 4.3000 | 4.4000 | 4.4000 | 1,311,335 |
| May 27, 2022 | 4.4000 | 4.5400 | 4.3200 | 4.4000 | 4.4000 | 1,166,185 |
| May 26, 2022 | 4.4200 | 4.6000 | 4.2000 | 4.3000 | 4.3000 | 1,383,695 |
| May 25, 2022 | 4.6200 | 4.6400 | 4.3200 | 4.4000 | 4.4000 | 1,844,215 |
| May 24, 2022 | 5.2400 | 5.2600 | 4.6400 | 4.6800 | 4.6800 | 2,025,690 |
| May 23, 2022 | 5.5200 | 5.6200 | 5.2600 | 5.4200 | 5.4200 | 792,950 |
| May 20, 2022 | 5.8000 | 5.9400 | 5.2600 | 5.4200 | 5.4200 | 817,510 |
| May 19, 2022 | 5.8000 | 5.9800 | 5.8000 | 5.8000 | 5.8000 | 592,720 |
| May 18, 2022 | 6.4000 | 6.4000 | 5.8000 | 5.9000 | 5.9000 | 798,710 |
| May 17, 2022 | 6.5800 | 6.8000 | 6.4000 | 6.4600 | 6.4600 | 577,840 |
| May 16, 2022 | 5.9600 | 6.7400 | 5.9600 | 6.5000 | 6.5000 | 861,265 |
| May 13, 2022 | 5.4000 | 6.4200 | 5.4000 | 6.3400 | 6.3400 | 1,351,615 |
| May 12, 2022 | 5.4800 | 5.7000 | 5.2000 | 5.3800 | 5.3800 | 924,805 |
| May 11, 2022 | 5.7400 | 6.2200 | 5.4400 | 5.4600 | 5.4600 | 1,051,370 |
| May 10, 2022 | 5.9600 | 6.4400 | 5.8200 | 6.1000 | 6.1000 | 2,140,300 |
| May 09, 2022 | 6.1000 | 7.6000 | 5.6400 | 7.4000 | 7.4000 | 4,197,345 |
| May 06, 2022 | 6.1000 | 6.1600 | 5.6000 | 5.7600 | 5.7600 | 1,138,105 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
