Exela Technologies, Inc. (XELAP)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.9000 | 1.9700 | 1.7500 | 1.7700 | 1.7700 | 6,900 |
| May 09, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 400 |
| May 08, 2024 | 1.7350 | 1.9700 | 1.7100 | 1.9700 | 1.9700 | 5,200 |
| May 07, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| May 06, 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9750 | 1.9750 | 5,800 |
| May 03, 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9250 | 1.9250 | 1,600 |
| May 02, 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| May 01, 2024 | 1.6000 | 1.8040 | 1.5500 | 1.8040 | 1.8040 | 1,300 |
| Apr 30, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 300 |
| Apr 29, 2024 | 1.6000 | 1.9300 | 1.6000 | 1.9000 | 1.9000 | 1,100 |
| Apr 26, 2024 | 1.8000 | 1.8150 | 1.5200 | 1.8150 | 1.8150 | 6,000 |
| Apr 25, 2024 | 1.6800 | 1.8800 | 1.5200 | 1.7900 | 1.7900 | 1,700 |
| Apr 24, 2024 | 1.9500 | 1.9500 | 1.6300 | 1.9500 | 1.9500 | 800 |
| Apr 23, 2024 | 1.6600 | 1.9500 | 1.6600 | 1.8600 | 1.8600 | 1,200 |
| Apr 22, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Apr 19, 2024 | 1.8050 | 1.9500 | 1.8050 | 1.9500 | 1.9500 | 200 |
| Apr 18, 2024 | 1.6600 | 1.9000 | 1.6200 | 1.9000 | 1.9000 | 1,200 |
| Apr 17, 2024 | 1.6600 | 1.8100 | 1.6600 | 1.8100 | 1.8100 | 900 |
| Apr 16, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 15, 2024 | 1.9900 | 2.0000 | 1.7200 | 1.7500 | 1.7500 | 3,000 |
| Apr 12, 2024 | 1.8700 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 300 |
| Apr 11, 2024 | 1.6500 | 2.0700 | 1.6500 | 1.8650 | 1.8650 | 2,800 |
| Apr 10, 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 1,200 |
| Apr 09, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 08, 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 1,000 |
| Apr 05, 2024 | 2.0800 | 2.0900 | 1.9550 | 2.0600 | 2.0600 | 2,400 |
| Apr 04, 2024 | 1.9900 | 2.0000 | 1.7600 | 2.0000 | 2.0000 | 2,600 |
| Apr 03, 2024 | 1.8650 | 2.0000 | 1.8650 | 2.0000 | 2.0000 | 1,400 |
| Apr 02, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Apr 01, 2024 | 1.5200 | 2.0300 | 1.5200 | 2.0300 | 2.0300 | 1,900 |
| Mar 28, 2024 | 2.0010 | 2.0200 | 2.0010 | 2.0200 | 2.0200 | 900 |
| Mar 27, 2024 | 2.1090 | 2.1090 | 1.9800 | 2.1000 | 2.1000 | 3,000 |
| Mar 26, 2024 | 2.0900 | 2.1100 | 2.0000 | 2.0100 | 2.0100 | 3,600 |
| Mar 25, 2024 | 1.8730 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 5,500 |
| Mar 22, 2024 | 1.6300 | 2.1200 | 1.6300 | 1.8000 | 1.8000 | 6,700 |
| Mar 21, 2024 | 1.8800 | 2.2000 | 1.5100 | 1.8500 | 1.8500 | 11,500 |
| Mar 20, 2024 | 1.5700 | 1.9300 | 1.5100 | 1.9000 | 1.9000 | 18,500 |
| Mar 19, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5770 | 1.5770 | 4,100 |
| Mar 18, 2024 | 1.5000 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 4,100 |
| Mar 15, 2024 | 1.3000 | 1.4900 | 1.3000 | 1.4880 | 1.4880 | 4,900 |
| Mar 14, 2024 | 1.3700 | 1.3700 | 1.3190 | 1.3190 | 1.3190 | 1,400 |
| Mar 13, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 600 |
| Mar 12, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,900 |
| Mar 11, 2024 | 1.3900 | 1.3900 | 1.3380 | 1.3600 | 1.3600 | 400 |
| Mar 08, 2024 | 1.4000 | 1.4400 | 1.3280 | 1.3280 | 1.3280 | 1,300 |
| Mar 07, 2024 | 1.3800 | 1.3910 | 1.3100 | 1.3910 | 1.3910 | 1,500 |
| Mar 06, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 1,800 |
| Mar 05, 2024 | 1.3000 | 1.3680 | 1.3000 | 1.3680 | 1.3680 | 2,700 |
| Mar 04, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 1,300 |
| Mar 01, 2024 | 1.3400 | 1.4200 | 1.1200 | 1.3000 | 1.3000 | 10,400 |
| Feb 29, 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 1,100 |
| Feb 28, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 300 |
| Feb 27, 2024 | 1.3100 | 1.5000 | 1.3100 | 1.4000 | 1.4000 | 3,300 |
| Feb 26, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 6,100 |
| Feb 23, 2024 | 1.3010 | 1.4300 | 1.3010 | 1.4300 | 1.4300 | 1,100 |
| Feb 22, 2024 | 1.3030 | 1.4300 | 1.3000 | 1.4000 | 1.4000 | 1,500 |
| Feb 21, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 2,800 |
| Feb 20, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 800 |
| Feb 16, 2024 | 1.4000 | 1.4150 | 1.3300 | 1.4150 | 1.4150 | 4,300 |
| Feb 15, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 11,900 |
| Feb 14, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 1,900 |
| Feb 13, 2024 | 1.3200 | 1.5000 | 1.3100 | 1.4000 | 1.4000 | 2,800 |
| Feb 12, 2024 | 1.4900 | 1.5000 | 1.3950 | 1.5000 | 1.5000 | 1,100 |
| Feb 09, 2024 | 1.4200 | 1.5000 | 1.3250 | 1.4590 | 1.4590 | 1,100 |
| Feb 08, 2024 | 1.3300 | 1.4510 | 1.2300 | 1.4330 | 1.4330 | 2,200 |
| Feb 07, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 400 |
| Feb 06, 2024 | 1.4800 | 1.4800 | 1.2700 | 1.4500 | 1.4500 | 600 |
| Feb 05, 2024 | 1.3000 | 1.4180 | 1.3000 | 1.4180 | 1.4180 | 1,500 |
| Feb 02, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 4,500 |
| Feb 01, 2024 | 1.4000 | 1.5700 | 1.3320 | 1.4900 | 1.4900 | 2,000 |
| Jan 31, 2024 | 1.3200 | 1.5700 | 1.3200 | 1.5100 | 1.5100 | 7,600 |
| Jan 30, 2024 | 1.4950 | 1.5500 | 1.3870 | 1.4500 | 1.4500 | 2,600 |
| Jan 29, 2024 | 1.3900 | 1.5700 | 1.3850 | 1.4250 | 1.4250 | 3,900 |
| Jan 26, 2024 | 1.5300 | 1.6000 | 1.3400 | 1.3900 | 1.3900 | 6,300 |
| Jan 25, 2024 | 1.2800 | 1.5200 | 1.2500 | 1.4600 | 1.4600 | 2,900 |
| Jan 24, 2024 | 1.4750 | 1.5300 | 1.2500 | 1.2800 | 1.2800 | 6,000 |
| Jan 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| Jan 22, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 4,200 |
| Jan 19, 2024 | 1.3700 | 1.3700 | 1.1000 | 1.1900 | 1.1900 | 6,800 |
| Jan 18, 2024 | 1.4000 | 1.4000 | 1.2500 | 1.3300 | 1.3300 | 12,300 |
| Jan 17, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 1,200 |
| Jan 16, 2024 | 1.4800 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 2,000 |
| Jan 12, 2024 | 1.6500 | 1.6500 | 1.5000 | 1.5250 | 1.5250 | 8,600 |
| Jan 11, 2024 | 1.5440 | 1.6790 | 1.5120 | 1.6790 | 1.6790 | 1,000 |
| Jan 10, 2024 | 1.6000 | 1.7200 | 1.5000 | 1.5750 | 1.5750 | 7,600 |
| Jan 09, 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6900 | 1.6900 | 2,500 |
| Jan 08, 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 1,700 |
| Jan 05, 2024 | 1.6000 | 1.6100 | 1.4500 | 1.5520 | 1.5520 | 8,100 |
| Jan 04, 2024 | 1.7300 | 1.7300 | 1.5500 | 1.6210 | 1.6210 | 11,200 |
| Jan 03, 2024 | 1.6000 | 1.6600 | 1.5000 | 1.6200 | 1.6200 | 47,400 |
| Jan 02, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 10,100 |
| Dec 29, 2023 | 2.1950 | 2.2050 | 1.6000 | 1.6800 | 1.6800 | 210,300 |
| Dec 28, 2023 | 2.2100 | 2.3800 | 2.2100 | 2.3800 | 2.3800 | 500 |
| Dec 27, 2023 | 2.2400 | 2.4000 | 2.2050 | 2.4000 | 2.4000 | 2,200 |
| Dec 26, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3,200 |
| Dec 22, 2023 | 2.2000 | 2.2500 | 1.9700 | 2.2500 | 2.2500 | 4,000 |
| Dec 21, 2023 | 2.0740 | 2.2000 | 2.0740 | 2.1730 | 2.1730 | 5,300 |
| Dec 20, 2023 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 900 |
| Dec 19, 2023 | 2.1000 | 2.1900 | 2.0600 | 2.1900 | 2.1900 | 1,900 |
| Dec 18, 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.