ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

XELA Exela Technologies Inc

2.13
-0.10 (-4.48%)
After Hours
Last Updated: 18:20:06
Delayed by 15 minutes

XELA Historical Prices

Date Close Change Change (%) Open High Low Volume
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 2.259 2.12 84,750
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
Feb 08 2024 2.24 0.14 6.67% 2.13 2.30 2.094 96,586
Feb 07 2024 2.10 -0.04 -1.87% 2.11 2.15 2.10 56,971
Feb 06 2024 2.14 0.06 2.88% 2.08 2.15 2.0151 86,877
Feb 05 2024 2.08 -0.05 -2.35% 2.08 2.17 2.04 80,558
Feb 02 2024 2.13 -0.02 -0.93% 2.09 2.16 2.02 104,268
Feb 01 2024 2.15 -0.08 -3.59% 2.30 2.30 2.11 133,246
Jan 31 2024 2.23 -0.09 -3.67% 2.30 2.31 2.20 171,558
Jan 30 2024 2.315 -0.17 -6.65% 2.47 2.53 2.29 97,222
Jan 29 2024 2.48 0.13 5.53% 2.34 2.55 2.3001 76,239
Jan 26 2024 2.35 -0.05 -2.08% 2.40 2.49 2.31 91,284
Jan 25 2024 2.40 -0.03 -1.23% 2.50 2.50 2.3645 67,953
Jan 24 2024 2.43 -0.07 -2.80% 2.66 2.66 2.39 101,715
Jan 23 2024 2.50 0.04 1.63% 2.55 2.68 2.48 161,778
Jan 22 2024 2.46 0.22 9.82% 2.24 2.48 2.1637 128,047
Jan 19 2024 2.24 -0.15 -6.28% 2.38 2.3868 2.1301 196,558
Jan 18 2024 2.39 -0.06 -2.45% 2.38 2.45 2.26 138,913
Jan 17 2024 2.45 -0.07 -2.78% 2.50 2.5588 2.35 90,923
Jan 16 2024 2.52 -0.23 -8.36% 2.74 2.76 2.41 207,010
Jan 12 2024 2.75 -0.05 -1.79% 2.80 2.90 2.71 99,055
Jan 11 2024 2.80 -0.15 -5.08% 2.95 2.975 2.75 121,205
Jan 10 2024 2.95 -0.02 -0.67% 2.99 3.01 2.91 86,123
Jan 09 2024 2.97 0.00 0.00% 2.92 3.03 2.90 63,748
Jan 08 2024 2.97 -0.04 -1.33% 3.07 3.07 2.90 128,717
Jan 05 2024 3.01 -0.03 -0.99% 3.03 3.10 2.95 80,899
Jan 04 2024 3.04 -0.04 -1.30% 3.08 3.13 3.01 74,398
Jan 03 2024 3.08 -0.16 -4.94% 3.27 3.27 3.03 84,096
Jan 02 2024 3.24 -0.12 -3.57% 3.38 3.415 3.17 114,765
Dec 29 2023 3.36 -0.07 -2.04% 3.57 3.57 3.23 130,109
Dec 28 2023 3.43 -0.05 -1.44% 3.54 3.85 3.43 237,020
Dec 27 2023 3.48 0.06 1.75% 3.48 3.60 3.375 86,598
Dec 26 2023 3.42 0.05 1.48% 3.44 3.6312 3.37 139,251
Dec 22 2023 3.37 0.09 2.74% 3.29 3.5999 3.29 141,731
Dec 21 2023 3.28 0.12 3.80% 3.20 3.36 3.20 119,321
Dec 20 2023 3.16 -0.23 -6.78% 3.43 3.4494 3.08 99,858
Dec 19 2023 3.39 0.15 4.63% 3.32 3.4062 3.2055 77,947
Dec 18 2023 3.24 -0.17 -4.99% 3.43 3.60 3.21 81,570
Dec 15 2023 3.41 -0.20 -5.54% 3.74 3.82 3.41 85,412
Dec 14 2023 3.61 0.21 6.18% 3.50 3.729 3.50 139,827
Dec 13 2023 3.40 0.09 2.72% 3.29 3.43 3.1397 51,097
Dec 12 2023 3.31 -0.11 -3.22% 3.41 3.63 3.25 63,763
Dec 11 2023 3.42 -0.05 -1.44% 3.47 3.6454 3.40 79,789
Dec 08 2023 3.47 0.12 3.58% 3.31 3.6338 3.30 79,702
Dec 07 2023 3.35 -0.17 -4.69% 3.56 3.6101 3.3016 82,131
Dec 06 2023 3.515 -0.15 -4.09% 3.72 3.7882 3.50 104,132
Dec 05 2023 3.665 -0.20 -5.05% 3.86 4.3416 3.59 306,760
Dec 04 2023 3.86 0.24 6.63% 3.69 4.11 3.6559 245,393
Dec 01 2023 3.62 0.28 8.38% 3.30 3.71 3.30 167,508
Nov 30 2023 3.34 0.09 2.77% 3.20 3.49 3.15 174,703
Nov 29 2023 3.25 0.17 5.52% 3.12 3.33 3.1154 135,028
Nov 28 2023 3.08 -0.14 -4.35% 3.24 3.24 3.00 90,733
Nov 27 2023 3.22 0.00 0.00% 3.12 3.23 3.03 78,780
Nov 24 2023 3.22 0.16 5.23% 3.08 3.22 3.07 45,082

Your Recent History

Delayed Upgrade Clock