Canada markets open in 6 hours 25 minutes

Exela Technologies, Inc. (XELA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4911-0.0097 (-1.94%)
At close: 04:00PM EDT
0.4990 +0.01 (+1.61%)
After hours: 07:52PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.51100.52200.48200.49100.49103,851,700
Sept 26, 20220.50500.55000.49300.50100.50107,205,900
Sept 23, 20220.50800.51000.47200.49000.49004,761,100
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, 20220.81000.81500.72700.72800.72807,488,200
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
Sept 02, 20220.88700.88800.83500.86800.86803,764,300
Sept 01, 20220.92000.94000.86300.88800.88805,776,700
Aug 31, 20220.92700.99000.92000.94200.94204,147,000
Aug 30, 20221.00001.01000.91000.94800.948011,124,000
Aug 29, 20221.08001.09001.00001.00001.00009,544,800
Aug 26, 20221.16001.16001.09001.11001.11004,669,400
Aug 25, 20221.18001.21001.14001.15001.15002,729,400
Aug 24, 20221.11001.23001.10001.16001.16005,220,300
Aug 23, 20221.17001.18001.11001.11001.11005,066,700
Aug 22, 20221.20001.20501.13001.16001.16004,354,500
Aug 19, 20221.30001.30001.23001.24001.24004,608,200
Aug 18, 20221.38501.39001.29001.32001.32007,722,000
Aug 17, 20221.40001.44001.36001.40001.40004,558,100
Aug 16, 20221.43001.47001.38001.43001.43006,659,300
Aug 15, 20221.47001.49001.42001.44001.44004,283,800
Aug 12, 20221.44001.49001.41001.46001.46005,643,300
Aug 11, 20221.52001.60001.39001.41001.410016,536,600
Aug 10, 20221.24001.34001.18001.34001.340015,985,100
Aug 09, 20221.52001.52001.44001.47001.470010,569,900
Aug 08, 20221.52001.62001.47001.50001.50008,113,800
Aug 05, 20221.55101.59001.51001.54001.540010,193,200
Aug 04, 20221.60001.81001.52001.67001.670034,706,100
Aug 03, 20221.29001.48001.25001.46001.460032,801,400
Aug 02, 20221.27501.33001.25001.26001.260012,084,000
Aug 01, 20221.37001.39001.27001.33001.330016,851,000
Jul 29, 20221.51001.55901.40001.42001.420019,130,200
Jul 28, 20221.55001.56001.35001.40001.400021,880,000
Jul 27, 20221.72001.82001.53001.56001.560019,109,100
Jul 26, 20221.97001.98001.65001.85001.850025,256,300
Jul 26, 20221:20 Stock Split
Jul 25, 20222.98003.10002.76002.92002.920018,356,990
Jul 22, 20222.92003.14002.72003.06003.060017,120,250
Jul 21, 20223.16003.28002.86003.02003.020018,859,725
Jul 20, 20222.84003.12002.62003.04003.040022,025,845
Jul 19, 20223.36003.60002.50002.66002.660048,645,885
Jul 18, 20222.24002.80002.16002.70002.700039,496,905
Jul 15, 20221.90002.18001.84002.02002.020012,933,585
Jul 14, 20222.00002.02001.84001.92001.920012,199,845
Jul 13, 20222.32002.34001.90001.92001.920024,437,035
Jul 12, 20222.00002.00001.84001.86001.86009,626,155
Jul 11, 20222.12002.12002.02002.04002.04007,207,840
Jul 08, 20222.20002.24002.12002.14002.14008,176,175
Jul 07, 20222.12002.26002.06002.20002.20009,771,115
Jul 06, 20222.22002.28002.12002.12002.12006,258,230
Jul 05, 20222.32002.32002.10002.22002.22005,099,110
Jul 01, 20222.42002.52002.30002.30002.30005,690,730
Jun 30, 20222.36002.72002.20002.28002.280011,213,030
Jun 29, 20222.62002.66002.44002.46002.46005,740,915
Jun 28, 20222.90002.90002.64002.66002.66005,682,085
Jun 27, 20223.04003.04002.72002.76002.76006,327,075
Jun 24, 20223.20003.24003.00003.08003.08006,380,315
Jun 23, 20223.60003.80003.06003.34003.34008,817,050
Jun 22, 20223.90004.60003.36003.80003.800032,901,560
Jun 21, 20222.94002.98002.70002.72002.72003,920,140
Jun 17, 20223.16003.16002.82002.82002.82004,674,655
Jun 16, 20222.70003.28002.56002.86002.86004,811,970
Jun 15, 20222.74002.78002.60002.74002.74001,823,055
Jun 14, 20223.00003.02002.68002.74002.74002,433,780
Jun 13, 20223.00003.16002.96002.98002.98001,863,640
Jun 10, 20223.44003.48003.22003.24003.24002,694,610
Jun 09, 20223.58003.90003.40003.52003.52005,174,915
Jun 08, 20223.82003.86003.64003.68003.68002,495,420
Jun 07, 20224.04004.04003.80003.84003.84003,289,890
Jun 06, 20224.40004.60004.00004.06004.06003,648,400
Jun 03, 20224.50004.64004.20004.26004.26003,883,380
Jun 02, 20224.20005.20004.12004.38004.38004,753,980
Jun 01, 20224.44004.44004.22004.22004.2200947,060
May 31, 20224.52004.52004.30004.40004.40001,311,335
May 27, 20224.40004.54004.32004.40004.40001,166,185
May 26, 20224.42004.60004.20004.30004.30001,383,695
May 25, 20224.62004.64004.32004.40004.40001,844,215
May 24, 20225.24005.26004.64004.68004.68002,025,690
May 23, 20225.52005.62005.26005.42005.4200792,950
May 20, 20225.80005.94005.26005.42005.4200817,510
May 19, 20225.80005.98005.80005.80005.8000592,720
May 18, 20226.40006.40005.80005.90005.9000798,710
May 17, 20226.58006.80006.40006.46006.4600577,840
May 16, 20225.96006.74005.96006.50006.5000861,265
May 13, 20225.40006.42005.40006.34006.34001,351,615
May 12, 20225.48005.70005.20005.38005.3800924,805
May 11, 20225.74006.22005.44005.46005.46001,051,370
May 10, 20225.96006.44005.82006.10006.10002,140,300
May 09, 20226.10007.60005.64007.40007.40004,197,345
May 06, 20226.10006.16005.60005.76005.76001,138,105
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...