Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XELA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 2.01 | -0.05 | -2.43% | 2.06 | 2.08 | 2.00 | 37,455 |
| Sep 17 2024 | 2.06 | 0.02 | 0.98% | 2.05 | 2.0956 | 2.04 | 16,466 |
| Sep 16 2024 | 2.04 | -0.03 | -1.45% | 2.05 | 2.11 | 2.01 | 37,261 |
| Sep 13 2024 | 2.07 | 0.02 | 0.98% | 2.07 | 2.1428 | 2.03 | 64,148 |
| Sep 12 2024 | 2.05 | 0.06 | 3.02% | 2.02 | 2.07 | 1.98 | 34,886 |
| Sep 11 2024 | 1.99 | 0.03 | 1.53% | 1.96 | 2.02 | 1.9274 | 27,919 |
| Sep 10 2024 | 1.96 | 0.04 | 2.08% | 1.91 | 2.00 | 1.91 | 52,823 |
| Sep 09 2024 | 1.92 | -0.07 | -3.52% | 1.96 | 2.00 | 1.92 | 48,880 |
| Sep 06 2024 | 1.99 | 0.00 | -0.02% | 2.0692 | 2.0692 | 1.94 | 45,934 |
| Sep 05 2024 | 1.9904 | 0.02 | 1.04% | 2.02 | 2.05 | 1.98 | 44,024 |
| Sep 04 2024 | 1.97 | -0.03 | -1.50% | 1.97 | 2.0786 | 1.96 | 47,973 |
| Sep 03 2024 | 2.00 | -0.07 | -3.38% | 2.08 | 2.0873 | 1.9701 | 45,728 |
| Aug 30 2024 | 2.07 | -0.08 | -3.72% | 2.14 | 2.1487 | 2.00 | 61,596 |
| Aug 29 2024 | 2.15 | 0.02 | 0.94% | 2.12 | 2.16 | 2.09 | 28,614 |
| Aug 28 2024 | 2.13 | -0.02 | -0.93% | 2.12 | 2.18 | 2.10 | 32,011 |
| Aug 27 2024 | 2.15 | -0.11 | -4.87% | 2.25 | 2.25 | 2.11 | 35,866 |
| Aug 26 2024 | 2.26 | 0.11 | 5.12% | 2.16 | 2.3195 | 2.16 | 62,570 |
| Aug 23 2024 | 2.15 | 0.00 | 0.00% | 2.18 | 2.23 | 2.14 | 30,375 |
| Aug 22 2024 | 2.15 | -0.05 | -2.27% | 2.21 | 2.2498 | 2.15 | 27,591 |
| Aug 21 2024 | 2.20 | 0.14 | 6.80% | 2.11 | 2.20 | 2.11 | 63,281 |
| Aug 20 2024 | 2.06 | -0.11 | -5.07% | 2.15 | 2.2255 | 2.04 | 68,759 |
| Aug 19 2024 | 2.17 | 0.02 | 0.93% | 2.15 | 2.20 | 2.11 | 49,438 |
| Aug 16 2024 | 2.15 | 0.02 | 0.94% | 2.14 | 2.2065 | 2.09 | 29,549 |
| Aug 15 2024 | 2.13 | -0.04 | -1.84% | 2.17 | 2.2099 | 2.11 | 32,424 |
| Aug 14 2024 | 2.17 | 0.00 | 0.00% | 2.20 | 2.2019 | 2.10 | 21,955 |
| Aug 13 2024 | 2.17 | 0.11 | 5.34% | 2.05 | 2.18 | 2.05 | 56,984 |
| Aug 12 2024 | 2.06 | -0.01 | -0.48% | 2.06 | 2.14 | 2.01 | 40,742 |
| Aug 09 2024 | 2.07 | -0.10 | -4.61% | 2.16 | 2.19 | 2.07 | 31,910 |
| Aug 08 2024 | 2.17 | 0.00 | 0.00% | 2.19 | 2.2015 | 2.10 | 46,955 |
| Aug 07 2024 | 2.17 | -0.03 | -1.36% | 2.27 | 2.3299 | 2.1501 | 39,157 |
| Aug 06 2024 | 2.20 | 0.08 | 3.77% | 2.20 | 2.28 | 2.1201 | 47,092 |
| Aug 05 2024 | 2.12 | -0.07 | -3.20% | 2.0313 | 2.15 | 1.9692 | 65,639 |
| Aug 02 2024 | 2.19 | -0.11 | -4.78% | 2.20 | 2.266 | 2.17 | 43,329 |
| Aug 01 2024 | 2.30 | -0.15 | -6.12% | 2.43 | 2.49 | 2.2535 | 58,430 |
| Jul 31 2024 | 2.45 | 0.03 | 1.24% | 2.50 | 2.50 | 2.37 | 52,055 |
| Jul 30 2024 | 2.42 | -0.03 | -1.22% | 2.46 | 2.505 | 2.4037 | 24,651 |
| Jul 29 2024 | 2.45 | -0.05 | -2.00% | 2.48 | 2.54 | 2.4314 | 57,968 |
| Jul 26 2024 | 2.50 | 0.10 | 4.17% | 2.53 | 2.53 | 2.42 | 41,165 |
| Jul 25 2024 | 2.40 | -0.02 | -0.83% | 2.4353 | 2.47 | 2.35 | 44,973 |
| Jul 24 2024 | 2.42 | -0.07 | -2.81% | 2.505 | 2.505 | 2.41 | 38,870 |
| Jul 23 2024 | 2.49 | 0.09 | 3.53% | 2.38 | 2.5818 | 2.38 | 96,491 |
| Jul 22 2024 | 2.405 | -0.07 | -2.63% | 2.59 | 2.59 | 2.35 | 70,315 |
| Jul 19 2024 | 2.47 | 0.03 | 1.23% | 2.44 | 2.49 | 2.3801 | 38,864 |
| Jul 18 2024 | 2.44 | -0.05 | -2.01% | 2.52 | 2.65 | 2.44 | 100,406 |
| Jul 17 2024 | 2.49 | 0.06 | 2.47% | 2.359 | 2.55 | 2.359 | 102,747 |
| Jul 16 2024 | 2.43 | 0.11 | 4.74% | 2.32 | 2.44 | 2.3101 | 74,513 |
| Jul 15 2024 | 2.32 | -0.13 | -5.31% | 2.42 | 2.44 | 2.31 | 60,534 |
| Jul 12 2024 | 2.45 | 0.08 | 3.38% | 2.33 | 2.50 | 2.30 | 75,320 |
| Jul 11 2024 | 2.37 | 0.08 | 3.49% | 2.29 | 2.40 | 2.2757 | 53,882 |
| Jul 10 2024 | 2.29 | 0.05 | 2.23% | 2.23 | 2.3343 | 2.23 | 64,039 |
| Jul 09 2024 | 2.24 | -0.01 | -0.44% | 2.20 | 2.30 | 2.20 | 40,967 |
| Jul 08 2024 | 2.25 | -0.09 | -3.85% | 2.26 | 2.34 | 2.21 | 105,492 |
| Jul 05 2024 | 2.34 | -0.01 | -0.43% | 2.30 | 2.35 | 2.2501 | 58,000 |
| Jul 03 2024 | 2.35 | 0.09 | 3.98% | 2.26 | 2.3594 | 2.26 | 59,144 |
| Jul 02 2024 | 2.26 | 0.01 | 0.44% | 2.23 | 2.30 | 2.22 | 75,695 |
| Jul 01 2024 | 2.25 | -0.18 | -7.41% | 2.41 | 2.4399 | 2.2001 | 185,281 |
| Jun 28 2024 | 2.43 | 0.02 | 0.83% | 2.40 | 2.45 | 2.3145 | 78,863 |
| Jun 27 2024 | 2.41 | 0.14 | 6.17% | 2.25 | 2.42 | 2.194 | 145,069 |
| Jun 26 2024 | 2.27 | 0.02 | 0.89% | 2.20 | 2.31 | 2.16 | 116,698 |
| Jun 25 2024 | 2.25 | -0.06 | -2.60% | 2.31 | 2.40 | 2.10 | 479,245 |
| Jun 24 2024 | 2.31 | 0.27 | 13.24% | 2.52 | 2.7399 | 2.27 | 8,064,192 |
| Jun 21 2024 | 2.04 | -0.01 | -0.49% | 2.09 | 2.19 | 2.04 | 48,395 |
