1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Exela Technologies Inc (XELA)
  7. Historical

XELA

Exela Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Exela Technologies Inc XELA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -4.91% 1.55 19:59:42
Open Price Low Price High Price Close Price Prev Close
1.56 1.46 1.57 1.50 1.63
more quote information »

XELA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.71871.771.461.679,691,747-0.1687-9.82%
1 Month2.072.131.461.799,935,805-0.52-25.12%
3 Months2.593.541.462.4820,176,512-1.04-40.15%
6 Months1.875.451.232.9139,522,086-0.32-17.11%
1 Year0.46017.820.34112.8025,807,2871.09236.88%
3 Years6.667.820.0862.3710,618,739-5.11-76.73%
5 Years9.939910.150.0862.396,836,129-8.39-84.41%

XELA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 1.50 -0.13 -7.98% 1.56 1.57 1.46 26,346,728
Oct 21 2021 1.63 -0.03 -1.81% 1.6445 1.68 1.63 9,685,406
Oct 20 2021 1.66 -0.01 -0.6% 1.65 1.69 1.64 7,050,262
Oct 19 2021 1.67 -0.02 -1.18% 1.6823 1.70 1.64 9,381,603
Oct 18 2021 1.69 -0.01 -0.59% 1.68 1.7299 1.65 11,654,478
Oct 15 2021 1.70 0.02 1.19% 1.7187 1.77 1.68 10,686,985
Oct 14 2021 1.68 -0.03 -1.75% 1.70 1.76 1.67 7,014,714
Oct 13 2021 1.71 0.04 2.4% 1.69 1.73 1.63 7,089,708
Oct 12 2021 1.67 0.03 1.57% 1.6593 1.71 1.64 9,932,374
Oct 11 2021 1.6442 -0.01 -0.35% 1.66 1.74 1.64 7,496,348
Oct 08 2021 1.65 -0.04 -2.37% 1.68 1.71 1.65 7,228,635
Oct 07 2021 1.69 -0.01 -0.59% 1.70 1.72 1.67 7,671,392
Oct 06 2021 1.70 -0.05 -2.86% 1.6812 1.75 1.67 7,216,926
Oct 05 2021 1.75 0.01 0.57% 1.7214 1.83 1.68 10,472,624
Oct 04 2021 1.74 -0.16 -8.42% 1.8779 1.8779 1.73 13,113,425
Oct 01 2021 1.90 -0.04 -2.06% 1.91 1.94 1.83 7,837,925
Sep 30 2021 1.94 0.08 4.3% 1.84 1.97 1.78 17,207,229
Sep 29 2021 1.86 -0.08 -4.12% 1.96 1.99 1.85 10,304,853
Sep 28 2021 1.94 -0.13 -6.28% 2.03 2.08 1.905 12,425,906
Sep 27 2021 2.07 0.07 3.5% 2.01 2.13 1.94 12,111,319
Sep 24 2021 2.00 -0.14 -6.54% 2.07 2.10 1.97 13,133,979
Sep 23 2021 2.14 0.13 6.47% 2.03 2.14 1.98 13,898,816
See More Historical Prices »


Your Recent History
NASDAQ
XELA
Exela Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.