Exela Technologies Inc (XELA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.55102040816 | 1.96 | 2.1428 | 1.9274 | 37609 | 2.04708983 | CS |
| 4 | -0.1 | -4.73933649289 | 2.11 | 2.3195 | 1.91 | 43107 | 2.06867512 | CS |
| 12 | -0.19 | -8.63636363636 | 2.2 | 2.65 | 1.91 | 57338 | 2.25239827 | CS |
| 26 | -0.59 | -22.6923076923 | 2.6 | 3.58 | 1.87 | 174321 | 2.41013179 | CS |
| 52 | -1.68 | -45.5284552846 | 3.69 | 4.49 | 1.83 | 145209 | 2.64485698 | CS |
| 156 | -389.99 | -99.487244898 | 392 | 476 | 1.83 | 37744659 | 49.89921051 | CS |
| 260 | -269.99 | -99.2610294118 | 272 | 1564 | 1.83 | 28671094 | 142.17184132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 2.0099999 | -0.05 | -2.43 | 2.06 | 2.08 | 2 | 37483 |
| 1726612500 | 2.06 | 0.02 | 0.98 | 2.05 | 2.0956 | 2.04 | 16580 |
| 1726526100 | 2.04 | -0.03 | -1.45 | 2.05 | 2.12 | 2.0099999 | 39822 |
| 1726266900 | 2.07 | 0.02 | 0.98 | 2.06 | 2.1428 | 2.02 | 68016 |
| 1726180500 | 2.05 | 0.06 | 3.02 | 1.99 | 2.07 | 1.98 | 35707 |
| 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 | 52844 |
| 1725921300 | 1.92 | -0.07 | -3.52 | 1.96 | 2 | 1.92 | 48880 |
| 1725662100 | 1.99 | -0 | -0.02 | 2.02 | 2.0692 | 1.94 | 46716 |
| 1725575700 | 1.9904 | 0.02 | 1.04 | 1.96 | 2.05 | 1.96 | 45947 |
| 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 | 46734 |
| 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 | 2.11 | 2.2065 | 2.09 | 30457 |
| 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 | 2.0299999 | 2.18 | 2.0200999 | 59146 |
| 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 |
| 1722983700 | 2.2 | 0.08 | 3.77 | 2.2 | 2.2799999 | 2.1201 | 47092 |
| 1722897300 | 2.12 | -0.07 | -3.20 | 2.08 | 2.15 | 1.9692 | 74615 |
| 1722638100 | 2.19 | -0.11 | -4.78 | 2.2 | 2.27 | 2.17 | 48731 |
| 1722551700 | 2.3 | -0.15 | -6.12 | 2.43 | 2.49 | 2.2535 | 58430 |
| 1722465300 | 2.45 | 0.03 | 1.24 | 2.5 | 2.5 | 2.37 | 52055 |
| 1722378900 | 2.42 | -0.03 | -1.22 | 2.46 | 2.505 | 2.4037 | 24651 |
| 1722292500 | 2.45 | -0.05 | -2.00 | 2.48 | 2.54 | 2.4314 | 57968 |
| 1722033300 | 2.5 | 0.1 | 4.17 | 2.5299999 | 2.5299999 | 2.42 | 41165 |
| 1721946900 | 2.4 | -0.02 | -0.83 | 2.5099999 | 2.5099999 | 2.35 | 47554 |
| 1721860500 | 2.42 | -0.07 | -2.81 | 2.46 | 2.505 | 2.41 | 39558 |
| 1721774100 | 2.49 | 0.07 | 2.89 | 2.38 | 2.5818 | 2.38 | 96491 |
| 1721687700 | 2.42 | -0.05 | -2.02 | 2.59 | 2.59 | 2.35 | 74048 |
| 1721428500 | 2.47 | 0.03 | 1.23 | 2.44 | 2.49 | 2.3801 | 40448 |
| 1721342100 | 2.44 | -0.05 | -2.01 | 2.52 | 2.65 | 2.44 | 100406 |
| 1721255700 | 2.49 | 0.06 | 2.47 | 2.43 | 2.55 | 2.33 | 109487 |
| 1721169300 | 2.43 | 0.11 | 4.74 | 2.32 | 2.44 | 2.3101 | 74513 |
| 1721082900 | 2.32 | -0.13 | -5.31 | 2.42 | 2.44 | 2.31 | 60534 |
| 1720823700 | 2.45 | 0.08 | 3.38 | 2.33 | 2.5 | 2.3 | 75320 |
| 1720737300 | 2.37 | 0.08 | 3.49 | 2.29 | 2.4 | 2.2757 | 54837 |
| 1720650900 | 2.29 | 0.05 | 2.23 | 2.23 | 2.3343 | 2.23 | 64039 |
| 1720564500 | 2.24 | -0.01 | -0.44 | 2.2 | 2.3 | 2.2 | 40967 |
| 1720478100 | 2.25 | -0.09 | -3.85 | 2.2599999 | 2.34 | 2.21 | 105492 |
| 1720218900 | 2.34 | -0.01 | -0.43 | 2.3 | 2.35 | 2.2501 | 58000 |
| 1720040640 | 2.35 | 0.09 | 3.98 | 2.2599999 | 2.3594 | 2.2599999 | 59144 |
| 1719959700 | 2.2599999 | 0.01 | 0.44 | 2.23 | 2.3 | 2.22 | 75695 |
| 1719873300 | 2.25 | -0.16 | -6.64 | 2.41 | 2.4399 | 2.2001 | 185281 |
| 1719614100 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1719527700 | 2.41 | 0.14 | 6.17 | 2.25 | 2.42 | 2.194 | 145069 |
| 1719441300 | 2.27 | 0.02 | 0.89 | 2.2 | 2.31 | 2.16 | 116698 |
| 1719354900 | 2.25 | -0.06 | -2.60 | 2.31 | 2.4 | 2.1 | 479245 |
| 1719268500 | 2.31 | 0.27 | 13.24 | 2.52 | 2.7399 | 2.27 | 8064192 |
| 1719009300 | 2.04 | -0.01 | -0.49 | 2.09 | 2.19 | 2.04 | 48395 |
| 1718922900 | 2.05 | -0.13 | -5.96 | 2.18 | 2.18 | 2.05 | 66006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
