Canada markets closed

Exela Technologies, Inc. (XELA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2600+0.0300 (+1.35%)
At close: 04:00PM EST
2.3004 +0.04 (+1.79%)
After hours: 08:00PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20242.25002.30002.18002.26002.260074,100
Feb 29, 20242.30002.30002.19002.23002.230053,600
Feb 28, 20242.32002.33002.25002.32002.320059,500
Feb 27, 20242.19002.36002.17002.32002.3200104,200
Feb 26, 20242.11002.24002.11002.22002.220076,900
Feb 23, 20242.10002.14002.07002.10002.100081,600
Feb 22, 20242.23002.24002.11002.13002.1300127,200
Feb 21, 20242.18002.24002.16002.23002.230046,400
Feb 20, 20242.22002.25002.16002.23002.230069,000
Feb 16, 20242.32002.33202.21002.24002.240058,300
Feb 15, 20242.23002.34002.18002.31002.3100107,600
Feb 14, 20242.17002.31002.17002.23002.230064,300
Feb 13, 20242.25002.25902.12002.18502.185084,800
Feb 12, 20242.28002.39002.25502.26002.260092,800
Feb 09, 20242.26002.34002.15002.25002.2500110,000
Feb 08, 20242.13002.30002.09402.24002.240096,600
Feb 07, 20242.11002.15002.10002.10002.100057,200
Feb 06, 20242.08002.15002.01502.14002.140087,500
Feb 05, 20242.08002.17002.04002.08002.080080,600
Feb 02, 20242.09002.16002.02002.13002.1300104,300
Feb 01, 20242.30002.30002.11002.15002.1500134,000
Jan 31, 20242.30002.31002.20002.23002.2300171,600
Jan 30, 20242.47002.53002.29002.31502.315097,100
Jan 29, 20242.34002.55002.30002.48002.480076,200
Jan 26, 20242.40002.49002.31002.35002.350091,200
Jan 25, 20242.50002.50002.36502.40002.400067,900
Jan 24, 20242.66002.66002.39002.43002.4300102,000
Jan 23, 20242.55002.68002.48002.50002.5000161,700
Jan 22, 20242.24002.48002.16402.46002.4600129,500
Jan 19, 20242.38002.38702.13002.24002.2400196,500
Jan 18, 20242.38002.45002.26002.39002.3900140,500
Jan 17, 20242.50002.55902.35002.45002.450090,900
Jan 16, 20242.74002.76002.41002.52002.5200208,500
Jan 12, 20242.80002.90002.71002.75002.750098,800
Jan 11, 20242.95002.97502.75002.80002.8000121,500
Jan 10, 20242.99003.01002.91002.95002.950086,500
Jan 09, 20242.92003.03002.90002.97002.970064,900
Jan 08, 20243.07003.07002.90002.97002.9700128,700
Jan 05, 20243.03003.10002.95003.01003.010080,500
Jan 04, 20243.08003.13003.01003.04003.040077,500
Jan 03, 20243.23003.23003.03003.08003.080084,100
Jan 02, 20243.38003.41503.17003.24003.2400114,800
Dec 29, 20233.57003.57003.23003.36003.3600129,500
Dec 28, 20233.54003.85003.43003.43003.4300237,300
Dec 27, 20233.48003.60003.37503.48003.480086,600
Dec 26, 20233.44003.63103.37003.42003.4200139,800
Dec 22, 20233.29003.60003.29003.37003.3700141,600
Dec 21, 20233.20003.36003.20003.28003.2800119,300
Dec 20, 20233.43003.44903.08003.16003.1600104,600
Dec 19, 20233.32003.40603.20603.39003.390079,700
Dec 18, 20233.43003.47803.21003.24003.240082,000
Dec 15, 20233.66003.82003.41003.41003.410083,100
Dec 14, 20233.50003.72903.50003.61003.6100139,800
Dec 13, 20233.29003.43003.14003.40003.400051,100
Dec 12, 20233.41003.63003.25003.31003.310063,800
Dec 11, 20233.47003.64503.40003.42003.420079,800
Dec 08, 20233.31003.63403.31003.47003.470077,900
Dec 07, 20233.56003.61003.30203.35003.350082,400
Dec 06, 20233.72003.78803.50003.51503.5150104,400
Dec 05, 20233.86004.34203.59003.66503.6650306,800
Dec 04, 20233.69004.11003.65603.86003.8600245,400
Dec 01, 20233.30003.71003.30003.62003.6200167,500
Nov 30, 20233.20003.49003.15003.34003.3400174,600
Nov 29, 20233.12003.33003.11503.25003.2500135,000
Nov 28, 20233.24003.24003.00003.08003.080091,300
Nov 27, 20233.12003.23003.03003.22003.220079,000
Nov 24, 20233.08003.22003.07703.22003.220045,100
Nov 22, 20233.09003.16003.02003.06003.060047,800
Nov 21, 20233.20003.27503.00003.06003.060098,900
Nov 20, 20233.23003.48003.23003.28003.2800116,700
Nov 17, 20233.07003.29003.04003.22003.220096,700
Nov 16, 20233.35003.35003.06003.14003.1400105,700
Nov 15, 20233.19003.50003.16403.31003.3100144,700
Nov 14, 20232.72003.20002.72003.13003.1300209,900
Nov 13, 20232.77002.87502.61402.75002.7500139,900
Nov 10, 20232.70002.72002.59002.61002.6100117,400
Nov 09, 20233.08003.08002.65002.69002.6900203,200
Nov 08, 20233.21003.24002.94002.96002.960094,700
Nov 07, 20233.16003.34003.16003.24003.240080,000
Nov 06, 20233.36003.36503.16003.25003.250049,200
Nov 03, 20233.07003.41003.07003.31003.3100146,600
Nov 02, 20233.03003.18002.94003.15003.1500139,700
Nov 01, 20233.06003.08402.96003.00003.000076,000
Oct 31, 20233.12003.12002.96003.02003.020053,600
Oct 30, 20232.94003.13002.89003.07003.070099,300
Oct 27, 20232.91003.02002.83002.90002.900063,400
Oct 26, 20233.01003.10002.80002.85002.8500170,400
Oct 25, 20233.13003.16003.01003.04003.040069,800
Oct 24, 20233.10003.23603.05003.16003.160060,000
Oct 23, 20233.06003.15003.00303.10003.100060,900
Oct 20, 20233.04003.19303.00003.04003.040072,300
Oct 19, 20233.18003.18003.00003.01003.0100113,400
Oct 18, 20233.43003.43003.13003.20003.2000105,100
Oct 17, 20233.26003.45003.19503.40003.400091,100
Oct 16, 20233.33003.37703.25003.32003.3200103,900
Oct 13, 20233.66003.72003.28003.34003.3400239,900
Oct 12, 20233.75003.83003.63003.65003.6500149,700
Oct 11, 20233.97003.97003.71003.82003.8200194,700
Oct 10, 20233.65003.98003.65003.94003.940090,800
Oct 09, 20233.69003.75503.56003.65003.650069,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...