ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

XELA Exela Technologies Inc

2.4999
0.0099 (0.40%)
May 08 2024 - Closed
Delayed by 15 minutes

XELA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 08 2024 2.47 -0.02 -0.80% 2.43 2.52 2.35 73,271
May 07 2024 2.49 -0.10 -3.86% 2.75 2.75 2.3794 188,064
May 06 2024 2.59 0.48 22.75% 2.28 2.87 2.28 815,480
May 03 2024 2.11 -0.02 -0.94% 2.15 2.26 2.11 86,907
May 02 2024 2.13 0.04 2.16% 2.10 2.14 1.99 108,787
May 01 2024 2.085 -0.12 -5.23% 2.21 2.25 2.07 78,717
Apr 30 2024 2.20 -0.11 -4.76% 2.35 2.3747 2.17 81,138
Apr 29 2024 2.31 0.29 14.36% 2.04 2.35 2.04 198,387
Apr 26 2024 2.02 0.03 1.51% 2.04 2.07 2.00 68,939
Apr 25 2024 1.99 0.03 1.53% 1.99 2.0385 1.9002 81,737
Apr 24 2024 1.96 0.01 0.51% 1.93 2.01 1.9018 151,992
Apr 23 2024 1.95 -0.06 -2.99% 1.99 2.065 1.93 91,828
Apr 22 2024 2.01 0.03 1.52% 2.05 2.05 1.87 192,563
Apr 19 2024 1.98 -0.02 -1.00% 2.00 2.08 1.95 102,228
Apr 18 2024 2.00 -0.34 -14.53% 2.25 2.3197 1.95 314,989
Apr 17 2024 2.34 -0.01 -0.43% 2.35 2.35 2.2401 96,921
Apr 16 2024 2.35 0.02 0.86% 2.33 2.35 2.20 77,956
Apr 15 2024 2.33 -0.03 -1.27% 2.34 2.4804 2.20 83,859
Apr 12 2024 2.36 -0.13 -5.22% 2.59 2.60 2.30 98,296
Apr 11 2024 2.49 0.06 2.47% 2.43 2.55 2.43 38,417
Apr 10 2024 2.43 -0.06 -2.41% 2.41 2.555 2.35 141,366
Apr 09 2024 2.49 -0.09 -3.49% 2.58 2.60 2.41 85,776
Apr 08 2024 2.58 0.29 12.66% 2.29 2.66 2.26 158,175
Apr 05 2024 2.29 -0.11 -4.58% 2.21 2.39 2.21 148,252
Apr 04 2024 2.40 -0.01 -0.41% 2.50 2.51 2.3501 179,224
Apr 03 2024 2.41 -0.51 -17.47% 2.87 2.95 2.40 288,306
Apr 02 2024 2.92 -0.10 -3.31% 2.95 3.00 2.825 105,233
Apr 01 2024 3.02 -0.23 -7.08% 3.28 3.29 2.92 191,067
Mar 28 2024 3.25 0.20 6.38% 3.09 3.35 3.05 245,168
Mar 27 2024 3.055 -0.02 -0.49% 3.10 3.31 3.01 185,712
Mar 26 2024 3.07 0.02 0.66% 3.14 3.58 3.05 531,333
Mar 25 2024 3.05 0.39 14.66% 2.61 3.21 2.61 473,790
Mar 22 2024 2.66 -0.09 -3.27% 2.75 2.75 2.42 210,726
Mar 21 2024 2.75 0.34 14.11% 2.45 2.97 2.45 496,940
Mar 20 2024 2.41 0.20 9.05% 2.17 2.42 2.15 226,115
Mar 19 2024 2.21 -0.08 -3.49% 2.30 2.43 2.20 147,365
Mar 18 2024 2.29 -0.24 -9.49% 2.60 2.85 2.21 434,166
Mar 15 2024 2.53 0.46 22.22% 2.15 2.58 2.15 667,213
Mar 14 2024 2.07 0.24 13.11% 1.95 2.15 1.915 225,941
Mar 13 2024 1.83 -0.31 -14.49% 2.14 2.18 1.83 362,757
Mar 12 2024 2.14 0.02 0.71% 2.18 2.18 2.1001 52,115
Mar 11 2024 2.125 -0.05 -2.30% 2.17 2.19 2.10 70,842
Mar 08 2024 2.175 -0.02 -0.68% 2.18 2.21 2.15 45,233
Mar 07 2024 2.19 -0.01 -0.45% 2.18 2.23 2.177 34,817
Mar 06 2024 2.20 0.01 0.46% 2.28 2.28 2.14 65,486
Mar 05 2024 2.19 -0.02 -0.90% 2.23 2.2423 2.1361 58,817
Mar 04 2024 2.21 -0.05 -2.21% 2.33 2.33 2.10 137,665
Mar 01 2024 2.26 0.03 1.35% 2.25 2.30 2.18 74,561
Feb 29 2024 2.23 -0.06 -2.62% 2.30 2.30 2.19 52,453
Feb 28 2024 2.29 -0.03 -1.29% 2.32 2.33 2.25 59,128
Feb 27 2024 2.32 0.10 4.50% 2.19 2.36 2.17 103,948
Feb 26 2024 2.22 0.12 5.71% 2.11 2.24 2.11 76,847
Feb 23 2024 2.10 -0.03 -1.41% 2.10 2.14 2.07 81,547
Feb 22 2024 2.13 -0.10 -4.48% 2.23 2.24 2.11 126,850
Feb 21 2024 2.23 0.00 0.00% 2.18 2.24 2.16 46,482
Feb 20 2024 2.23 -0.01 -0.45% 2.22 2.25 2.16 69,020
Feb 16 2024 2.24 -0.07 -3.03% 2.32 2.3321 2.21 58,453
Feb 15 2024 2.31 0.08 3.59% 2.23 2.34 2.18 107,588
Feb 14 2024 2.23 0.04 2.06% 2.17 2.31 2.17 63,616
Feb 13 2024 2.185 -0.08 -3.32% 2.25 2.25 2.12 79,510
Feb 12 2024 2.26 0.01 0.44% 2.28 2.39 2.255 90,662
Feb 09 2024 2.25 0.01 0.45% 2.26 2.34 2.15 106,984

Your Recent History

Delayed Upgrade Clock