XELA - Exela Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20234.03004.88004.03004.68004.68001,899,300
May 25, 20234.58004.68003.95004.00004.00001,145,800
May 24, 20234.75004.83704.44004.60004.6000895,800
May 23, 20234.56005.64004.56004.86004.86003,322,500
May 22, 20234.89005.17004.40004.61004.61002,454,200
May 19, 20236.38006.45004.90004.91004.91004,115,400
May 18, 20237.10007.96006.00006.35006.350010,059,600
May 17, 20236.51008.85005.70006.65006.650047,321,200
May 16, 20232.95007.88602.66006.28006.280054,838,900
May 15, 20234.50004.50002.62003.08003.08004,889,400
May 15, 20231:200 Stock Split
May 12, 20236.20006.40005.00005.00005.0000874,045
May 11, 20236.20006.40006.00006.20006.2000225,397
May 10, 20236.40006.40006.20006.40006.4000179,456
May 09, 20236.40006.60006.20006.40006.4000202,350
May 08, 20236.40006.60006.20006.40006.4000245,851
May 05, 20236.00006.60006.00006.20006.2000384,335
May 04, 20236.60006.60006.00006.00006.0000486,762
May 03, 20237.20007.20006.40006.60006.6000485,659
May 02, 20237.00007.80006.80007.40007.4000479,733
May 01, 20236.80007.00006.60007.00007.0000355,204
Apr 28, 20237.20007.60006.60006.80006.8000440,619
Apr 27, 20237.20007.20006.60006.80006.8000284,403
Apr 26, 20237.40007.60006.60007.20007.2000358,652
Apr 25, 20238.00008.20007.20007.40007.4000324,017
Apr 24, 20238.00008.20007.60008.00008.0000248,218
Apr 21, 20238.20008.80007.80008.20008.2000339,405
Apr 20, 20238.40008.80007.80007.80007.8000297,301
Apr 19, 20238.60008.80008.00008.60008.6000303,910
Apr 18, 20239.20009.80009.00009.00009.0000313,317
Apr 17, 202310.000010.40008.80009.20009.2000638,768
Apr 14, 202310.600012.00009.600010.400010.40001,309,035
Apr 13, 20238.200011.00008.000010.000010.00001,236,286
Apr 12, 20238.80009.60008.00008.20008.2000266,926
Apr 11, 20237.80008.80007.60008.80008.8000641,944
Apr 10, 20237.00008.00007.00007.80007.8000472,781
Apr 06, 20237.00007.20007.00007.00007.0000250,441
Apr 05, 20237.20007.40007.00007.20007.2000228,007
Apr 04, 20237.00007.60006.80007.20007.2000314,681
Apr 03, 20237.80008.00007.00007.80007.8000564,010
Mar 31, 20237.80008.40007.60007.80007.8000437,199
Mar 30, 20237.20008.20007.20007.80007.8000624,990
Mar 29, 20236.40008.00006.40007.20007.2000665,278
Mar 28, 20237.00007.20006.60006.80006.8000439,562
Mar 27, 20237.80008.00007.00007.20007.2000572,954
Mar 24, 20237.80008.20007.40007.80007.8000501,453
Mar 23, 20238.40008.40007.80007.80007.8000599,205
Mar 22, 20238.80009.20008.20008.20008.2000567,573
Mar 21, 20239.00009.40008.80009.00009.0000365,868
Mar 20, 20239.20009.60008.80009.20009.2000427,991
Mar 17, 202310.000010.80009.20009.20009.2000965,432
Mar 16, 20239.00009.80009.00009.40009.4000322,121
Mar 15, 20239.60009.60008.60009.20009.2000563,537
Mar 14, 202310.000010.20009.40009.60009.6000509,831
Mar 13, 202310.200010.20008.400010.200010.2000504,371
Mar 10, 202311.800011.800010.600010.600010.6000508,392
Mar 09, 202312.600012.800011.800011.800011.8000595,701
Mar 08, 202310.600013.800010.200013.800013.8000891,669
Mar 07, 202312.600012.800011.600012.400012.4000672,558
Mar 06, 202314.000014.000012.000012.800012.8000852,478
Mar 03, 202315.000016.400013.000013.800013.80002,459,692
Mar 02, 202313.600015.000011.600013.600013.60003,953,812
Mar 01, 202310.000010.20008.00009.80009.8000322,739
Feb 28, 202310.000010.40009.400010.000010.0000373,234
Feb 27, 202310.200010.600010.000010.000010.0000309,034
Feb 24, 202310.200010.40009.40009.80009.8000594,540
Feb 23, 202311.400012.000010.200010.400010.4000602,381
Feb 22, 202312.000012.600011.200011.400011.4000498,774
Feb 21, 202312.600012.600011.800012.000012.0000450,693
Feb 17, 202312.400012.800012.000012.200012.2000445,429
Feb 16, 202312.200012.400011.800012.200012.2000393,139
Feb 15, 202312.600012.600012.200012.400012.4000358,071
Feb 14, 202312.600013.000012.400012.800012.8000397,696
Feb 13, 202312.200012.600012.200012.400012.4000396,542
Feb 10, 202312.000013.400011.800012.600012.6000735,537
Feb 09, 202313.200013.600012.200012.400012.4000881,187
Feb 08, 202314.800015.400013.000013.600013.60001,286,539
Feb 07, 202314.200014.800013.600014.000014.00001,128,702
Feb 06, 202312.200014.800012.000013.200013.20002,071,795
Feb 03, 202312.200012.600011.800012.000012.0000807,246
Feb 02, 202312.000013.800011.400012.800012.80001,417,279
Feb 01, 202311.800012.600011.200011.400011.40001,289,523
Jan 31, 202312.000013.000011.400012.200012.20001,690,940
Jan 30, 202313.000013.000012.400012.400012.4000931,018
Jan 27, 202314.200014.800013.000013.000013.00002,082,237
Jan 26, 202315.000015.000014.000014.400014.40001,289,478
Jan 25, 202316.000016.000014.400015.000015.00001,280,689
Jan 24, 202316.000017.800015.200015.800015.80001,820,589
Jan 23, 202316.000016.400015.000015.600015.60001,107,356
Jan 20, 202315.200016.800014.600014.800014.80001,027,563
Jan 19, 202315.800016.000014.600014.600014.6000637,678
Jan 18, 202317.800018.800015.400016.200016.2000739,466
Jan 17, 202314.400018.600014.200018.400018.40001,241,492
Jan 13, 202315.200015.400014.000014.200014.2000620,053
Jan 12, 202315.800016.000014.200015.000015.0000711,303
Jan 11, 202319.400019.800016.000016.600016.60001,167,438
Jan 10, 202314.600019.400014.200016.200016.20001,098,960
Jan 09, 202315.200015.400014.000014.200014.2000307,869
Jan 06, 202315.400015.600014.000014.400014.4000355,896
Jan 05, 202316.400016.400015.600016.200016.2000252,997
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...