Exela Technologies Inc (XELA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -28.4974093264 | 1.93 | 2.02 | 1.2 | 106149 | 1.95927391 | CS |
| 4 | -0.65 | -32.0197044335 | 2.03 | 2.17 | 1.2 | 74571 | 1.9857588 | CS |
| 12 | -0.79 | -36.4055299539 | 2.17 | 2.3195 | 1.2 | 54756 | 2.03288036 | CS |
| 26 | -1.37 | -49.8181818182 | 2.75 | 3.15 | 1.2 | 134385 | 2.30699541 | CS |
| 52 | -1.78 | -56.3291139241 | 3.16 | 4.3416 | 1.2 | 137195 | 2.49485497 | CS |
| 156 | -354.62 | -99.6123595506 | 356 | 394 | 1.2 | 36321252 | 41.63354453 | CS |
| 260 | -120.66 | -98.8692232055 | 122.04 | 1564 | 1.2 | 28326545 | 143.29923799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730936100 | 1.98 | -0.01 | -0.50 | 2 | 2.02 | 1.95 | 166115 |
| 1730849700 | 1.99 | 0.03 | 1.53 | 1.96 | 2 | 1.93 | 66487 |
| 1730763300 | 1.96 | 0.07 | 3.70 | 1.87 | 2 | 1.8515 | 190351 |
| 1730500500 | 1.89 | -0.03 | -1.56 | 1.92 | 1.93 | 1.89 | 46352 |
| 1730414100 | 1.92 | -0.01 | -0.52 | 1.93 | 1.96 | 1.91 | 61441 |
| 1730327700 | 1.93 | -0.02 | -1.03 | 1.9615 | 1.9615 | 1.92 | 49250 |
| 1730241300 | 1.95 | -0.02 | -1.02 | 1.9613 | 1.99 | 1.95 | 62506 |
| 1730154900 | 1.97 | -0.01 | -0.51 | 2 | 2.02 | 1.97 | 50339 |
| 1729895700 | 1.98 | 0 | 0.00 | 1.96 | 2 | 1.9501 | 45798 |
| 1729809300 | 1.98 | 0 | 0.00 | 2.0033 | 2.0033 | 1.95 | 39423 |
| 1729722900 | 1.98 | -0.01 | -0.50 | 1.95 | 2.05 | 1.95 | 72569 |
| 1729636500 | 1.99 | 0.02 | 1.02 | 1.98 | 2.02 | 1.9514 | 62014 |
| 1729550100 | 1.97 | 0 | 0.00 | 2 | 2.0198999 | 1.96 | 58301 |
| 1729290900 | 1.97 | -0.01 | -0.51 | 1.99 | 2.0597 | 1.97 | 77679 |
| 1729204500 | 1.98 | -0.11 | -5.26 | 2.07 | 2.075 | 1.98 | 48753 |
| 1729118100 | 2.09 | 0.01 | 0.48 | 2.09 | 2.09 | 2.0298 | 23797 |
| 1729031700 | 2.08 | 0.01 | 0.48 | 2.07 | 2.0966 | 2.0299999 | 35563 |
| 1728945300 | 2.07 | 0.03 | 1.47 | 2.06 | 2.1 | 2.0200999 | 40857 |
| 1728686100 | 2.04 | 0.07 | 3.55 | 1.98 | 2.17 | 1.95 | 260814 |
| 1728599700 | 1.97 | -0.06 | -2.96 | 2.0299999 | 2.0421 | 1.96 | 33012 |
| 1728513300 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.0499 | 2 | 21842 |
| 1728426900 | 2.02 | -0.07 | -3.35 | 2.09 | 2.11 | 2.02 | 19555 |
| 1728340500 | 2.09 | 0.03 | 1.46 | 2.06 | 2.0995 | 2.06 | 16117 |
| 1728081300 | 2.06 | 0.09 | 4.57 | 1.99 | 2.15 | 1.979 | 78333 |
| 1727994900 | 1.97 | -0.03 | -1.50 | 1.9701 | 2.0099999 | 1.95 | 45563 |
| 1727908500 | 2 | -0.02 | -0.99 | 2.0299999 | 2.0367 | 1.96 | 29667 |
| 1727822100 | 2.02 | -0.04 | -1.94 | 2.08 | 2.08 | 1.97 | 34481 |
| 1727735520 | 2.06 | -0.06 | -2.83 | 2.08 | 2.13 | 2 | 34038 |
| 1727476500 | 2.12 | -0.05 | -2.30 | 2.15 | 2.1886 | 2.07 | 41455 |
| 1727390100 | 2.17 | 0.04 | 2.02 | 2.16 | 2.1892 | 2.0501 | 85091 |
| 1727303700 | 2.1269999 | 0.04 | 1.77 | 2.02 | 2.19 | 2.0099999 | 100402 |
| 1727217300 | 2.09 | 0.11 | 5.56 | 1.96 | 2.19 | 1.96 | 93981 |
| 1727130900 | 1.98 | -0.04 | -1.98 | 2 | 2.0299 | 1.95 | 44477 |
| 1726871700 | 2.02 | -0.01 | -0.49 | 2.02 | 2.0522 | 2.0001 | 32285 |
| 1726785300 | 2.0299999 | 0.02 | 1.00 | 2.0537 | 2.1 | 2 | 36336 |
| 1726698900 | 2.0099999 | -0.05 | -2.43 | 2.06 | 2.08 | 2 | 37455 |
| 1726612500 | 2.06 | 0.02 | 0.98 | 2.05 | 2.0956 | 2.04 | 16466 |
| 1726526100 | 2.04 | -0.03 | -1.45 | 2.05 | 2.11 | 2.0099999 | 37261 |
| 1726266900 | 2.07 | 0.02 | 0.98 | 2.07 | 2.1428 | 2.0299999 | 64148 |
| 1726180500 | 2.05 | 0.06 | 3.02 | 2.02 | 2.07 | 1.98 | 34886 |
| 1726094100 | 1.99 | 0.03 | 1.53 | 1.96 | 2.02 | 1.9274 | 27919 |
| 1726007700 | 1.96 | 0.04 | 2.08 | 1.91 | 2 | 1.91 | 52823 |
| 1725921300 | 1.92 | -0.07 | -3.52 | 1.96 | 2 | 1.92 | 48880 |
| 1725662100 | 1.99 | -0 | -0.02 | 2.0692 | 2.0692 | 1.94 | 45934 |
| 1725575700 | 1.9904 | 0.02 | 1.04 | 2.02 | 2.05 | 1.98 | 44024 |
| 1725489300 | 1.97 | -0.03 | -1.50 | 1.97 | 2.0785999 | 1.96 | 47973 |
| 1725402900 | 2 | -0.07 | -3.38 | 2.08 | 2.0873 | 1.9701 | 45728 |
| 1725057300 | 2.07 | -0.08 | -3.72 | 2.14 | 2.1487 | 2 | 61596 |
| 1724970900 | 2.15 | 0.02 | 0.94 | 2.12 | 2.16 | 2.09 | 28614 |
| 1724884500 | 2.13 | -0.02 | -0.93 | 2.12 | 2.18 | 2.1 | 32011 |
| 1724798100 | 2.15 | -0.11 | -4.87 | 2.25 | 2.25 | 2.11 | 35866 |
| 1724711700 | 2.2599999 | 0.11 | 5.12 | 2.16 | 2.3195 | 2.16 | 62570 |
| 1724452500 | 2.15 | 0 | 0.00 | 2.18 | 2.23 | 2.14 | 30375 |
| 1724366100 | 2.15 | -0.05 | -2.27 | 2.21 | 2.2498 | 2.15 | 27591 |
| 1724279700 | 2.2 | 0.14 | 6.80 | 2.11 | 2.2 | 2.11 | 63281 |
| 1724193300 | 2.06 | -0.11 | -5.07 | 2.15 | 2.2254999 | 2.04 | 68759 |
| 1724106900 | 2.17 | 0.02 | 0.93 | 2.15 | 2.2 | 2.11 | 49438 |
| 1723847700 | 2.15 | 0.02 | 0.94 | 2.14 | 2.2065 | 2.09 | 29549 |
| 1723761300 | 2.13 | -0.04 | -1.84 | 2.17 | 2.2099 | 2.11 | 32424 |
| 1723674900 | 2.17 | 0 | 0.00 | 2.2 | 2.2019 | 2.1 | 21955 |
| 1723588500 | 2.17 | 0.11 | 5.34 | 2.05 | 2.18 | 2.05 | 56984 |
| 1723502100 | 2.06 | -0.01 | -0.48 | 2.06 | 2.14 | 2.0099999 | 40742 |
| 1723242900 | 2.07 | -0.1 | -4.61 | 2.16 | 2.19 | 2.07 | 31910 |
| 1723156500 | 2.17 | 0 | 0.00 | 2.19 | 2.2014999 | 2.1 | 46955 |
| 1723070100 | 2.17 | -0.03 | -1.36 | 2.27 | 2.3299 | 2.1501 | 39157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
