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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0710	0.0740	0.0650	0.0650	0.0650	409,432,000
Jan 26, 2023	0.0750	0.0750	0.0700	0.0720	0.0720	257,895,500
Jan 25, 2023	0.0800	0.0800	0.0720	0.0750	0.0750	256,137,800
Jan 24, 2023	0.0800	0.0890	0.0760	0.0790	0.0790	364,117,800
Jan 23, 2023	0.0800	0.0820	0.0750	0.0780	0.0780	221,471,200
Jan 20, 2023	0.0760	0.0840	0.0730	0.0740	0.0740	202,970,100
Jan 19, 2023	0.0790	0.0800	0.0730	0.0730	0.0730	127,535,600
Jan 18, 2023	0.0890	0.0940	0.0770	0.0810	0.0810	147,893,100
Jan 17, 2023	0.0720	0.0930	0.0710	0.0920	0.0920	248,298,400
Jan 13, 2023	0.0760	0.0770	0.0700	0.0710	0.0710	118,951,400
Jan 12, 2023	0.0790	0.0800	0.0710	0.0750	0.0750	142,260,600
Jan 11, 2023	0.0970	0.0990	0.0800	0.0830	0.0830	233,487,600
Jan 10, 2023	0.0730	0.0970	0.0710	0.0810	0.0810	219,791,900
Jan 09, 2023	0.0760	0.0770	0.0700	0.0710	0.0710	61,573,800
Jan 06, 2023	0.0770	0.0780	0.0700	0.0720	0.0720	69,834,800
Jan 05, 2023	0.0820	0.0820	0.0780	0.0810	0.0810	50,599,300
Jan 04, 2023	0.0810	0.0830	0.0800	0.0810	0.0810	33,738,200
Jan 03, 2023	0.0840	0.0840	0.0790	0.0810	0.0810	38,436,300
Dec 30, 2022	0.0850	0.0860	0.0810	0.0820	0.0820	37,194,600
Dec 29, 2022	0.0840	0.0950	0.0810	0.0860	0.0860	48,541,000
Dec 28, 2022	0.0900	0.0900	0.0820	0.0830	0.0830	30,349,800
Dec 27, 2022	0.0900	0.0950	0.0850	0.0890	0.0890	27,767,700
Dec 23, 2022	0.0860	0.1080	0.0840	0.0910	0.0910	90,724,300
Dec 22, 2022	0.0910	0.0930	0.0830	0.0850	0.0850	36,049,100
Dec 21, 2022	0.1000	0.1010	0.0910	0.0910	0.0910	37,003,600
Dec 20, 2022	0.1010	0.1020	0.0910	0.0930	0.0930	32,562,400
Dec 19, 2022	0.1160	0.1160	0.1000	0.1020	0.1020	35,039,700
Dec 16, 2022	0.1310	0.1350	0.1110	0.1110	0.1110	66,362,500
Dec 15, 2022	0.1190	0.1230	0.1100	0.1100	0.1100	17,708,100
Dec 14, 2022	0.1300	0.1300	0.1150	0.1170	0.1170	17,307,800
Dec 13, 2022	0.1300	0.1340	0.1250	0.1300	0.1300	17,893,000
Dec 12, 2022	0.1380	0.1400	0.1280	0.1290	0.1290	14,402,500
Dec 09, 2022	0.1400	0.1410	0.1340	0.1350	0.1350	10,850,400
Dec 08, 2022	0.1430	0.1470	0.1390	0.1410	0.1410	6,848,400
Dec 07, 2022	0.1480	0.1480	0.1370	0.1400	0.1400	14,789,900
Dec 06, 2022	0.1710	0.1730	0.1500	0.1520	0.1520	23,403,000
Dec 05, 2022	0.1810	0.1810	0.1710	0.1720	0.1720	12,828,300
Dec 02, 2022	0.1750	0.1840	0.1750	0.1780	0.1780	16,098,100
Dec 01, 2022	0.1770	0.1830	0.1730	0.1770	0.1770	17,504,500
Nov 30, 2022	0.1800	0.1830	0.1720	0.1770	0.1770	23,162,500
Nov 29, 2022	0.1820	0.1830	0.1710	0.1790	0.1790	19,672,800
Nov 28, 2022	0.1740	0.2100	0.1730	0.1760	0.1760	29,922,900
Nov 25, 2022	0.1810	0.1820	0.1730	0.1740	0.1740	8,489,600
Nov 23, 2022	0.1800	0.1820	0.1730	0.1760	0.1760	17,527,700
Nov 22, 2022	0.1940	0.1940	0.1770	0.1770	0.1770	16,157,600
Nov 21, 2022	0.2250	0.2260	0.1900	0.1910	0.1910	21,908,200
Nov 18, 2022	0.2380	0.2550	0.2200	0.2260	0.2260	17,218,400
Nov 17, 2022	0.2510	0.2600	0.2300	0.2330	0.2330	13,908,600
Nov 16, 2022	0.2810	0.2810	0.2370	0.2610	0.2610	22,763,100
Nov 15, 2022	0.3400	0.3500	0.2630	0.2780	0.2780	47,017,400
Nov 14, 2022	0.2800	0.4850	0.2790	0.4050	0.4050	170,571,900
Nov 11, 2022	0.1900	0.3000	0.1840	0.2780	0.2780	69,453,300
Nov 10, 2022	0.1780	0.1950	0.1750	0.1850	0.1850	11,807,100
Nov 09, 2022	0.1900	0.1900	0.1700	0.1720	0.1720	11,274,600
Nov 08, 2022	0.1730	0.2280	0.1700	0.1920	0.1920	37,668,400
Nov 07, 2022	0.1860	0.1920	0.1700	0.1720	0.1720	17,251,400
Nov 04, 2022	0.2070	0.2070	0.1920	0.1930	0.1930	13,272,800
Nov 03, 2022	0.2100	0.2140	0.2020	0.2020	0.2020	9,767,600
Nov 02, 2022	0.2320	0.2340	0.2130	0.2140	0.2140	11,411,100
Nov 01, 2022	0.2410	0.2500	0.2260	0.2300	0.2300	11,754,200
Oct 31, 2022	0.2440	0.2440	0.2310	0.2380	0.2380	8,931,300
Oct 28, 2022	0.2640	0.2640	0.2420	0.2440	0.2440	10,450,800
Oct 27, 2022	0.2650	0.2650	0.2500	0.2580	0.2580	8,148,000
Oct 26, 2022	0.2700	0.2770	0.2560	0.2590	0.2590	14,145,500
Oct 25, 2022	0.2570	0.3000	0.2560	0.2690	0.2690	26,981,800
Oct 24, 2022	0.2790	0.2790	0.2520	0.2580	0.2580	12,884,000
Oct 21, 2022	0.2860	0.2900	0.2710	0.2780	0.2780	8,136,900
Oct 20, 2022	0.2910	0.3080	0.2850	0.2900	0.2900	15,576,800
Oct 19, 2022	0.3200	0.3200	0.2890	0.2900	0.2900	11,240,100
Oct 18, 2022	0.3550	0.3580	0.3330	0.3330	0.3330	8,938,700
Oct 17, 2022	0.3600	0.3630	0.3330	0.3490	0.3490	5,690,500
Oct 14, 2022	0.3900	0.3980	0.3560	0.3600	0.3600	4,951,900
Oct 13, 2022	0.3700	0.3900	0.3600	0.3900	0.3900	6,332,300
Oct 12, 2022	0.3770	0.4000	0.3700	0.3810	0.3810	5,695,100
Oct 11, 2022	0.4100	0.4100	0.3680	0.3740	0.3740	12,683,200
Oct 10, 2022	0.4040	0.4900	0.3900	0.4260	0.4260	43,283,100
Oct 07, 2022	0.4150	0.4150	0.3670	0.3730	0.3730	6,229,200
Oct 06, 2022	0.4400	0.4540	0.4130	0.4190	0.4190	9,071,900
Oct 05, 2022	0.4390	0.4500	0.4340	0.4400	0.4400	3,975,300
Oct 04, 2022	0.4450	0.4650	0.4360	0.4570	0.4570	5,068,800
Oct 03, 2022	0.4600	0.4610	0.4280	0.4330	0.4330	4,878,400
Sept 30, 2022	0.4470	0.5500	0.4300	0.4530	0.4530	8,907,000
Sept 29, 2022	0.5000	0.5050	0.4510	0.4530	0.4530	4,693,600
Sept 28, 2022	0.4900	0.5180	0.4830	0.5110	0.5110	3,659,600
Sept 27, 2022	0.5110	0.5220	0.4820	0.4910	0.4910	3,885,000
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	4,801,900
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	7,536,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7505-0.0010(-0.13%)

CRUDE OIL79.66-0.02(-0.03%)

BTC-CAD30,834.79-526.11(-1.68%)

Exela Technologies, Inc. (XELA)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7505
-0.0010(-0.13%)

CRUDE OIL
79.66
-0.02(-0.03%)

BTC-CAD
30,834.79
-526.11(-1.68%)