XELA

Exela Technologies Historical Data

XELA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1.73 0.12 7.45% 1.72 1.78 1.55 1,396,159
Mar 04 2021 1.61 -0.46 -22.22% 2.05 2.085 1.57 3,426,967
Mar 03 2021 2.07 -0.22 -9.61% 2.20 2.259 2.06 1,110,194
Mar 02 2021 2.29 0.05 2.23% 2.27 2.42 2.19 5,010,763
Mar 01 2021 2.24 0.08 3.7% 2.20 2.30 2.193 565,858
Feb 26 2021 2.16 -0.03 -1.37% 2.24 2.4396 2.10 1,379,087
Feb 25 2021 2.19 -0.15 -6.41% 2.42 2.43 2.16 771,394
Feb 24 2021 2.34 0.14 6.36% 2.2802 2.47 2.25 727,560
Feb 23 2021 2.20 -0.19 -7.95% 2.2554 2.2554 1.99 1,265,500
Feb 22 2021 2.39 -0.20 -7.72% 2.57 2.59 2.33 904,312
Feb 19 2021 2.59 0.12 4.86% 2.51 2.67 2.48 777,751
Feb 18 2021 2.47 -0.10 -3.89% 2.7333 2.7437 2.40 1,481,684
Feb 17 2021 2.57 -0.16 -5.86% 2.71 2.71 2.50 1,175,935
Feb 16 2021 2.73 -0.01 -0.36% 2.8019 2.8019 2.6422 1,196,010
Feb 15 2021 2.74 0.00 +0.00% 2.70 2.8277 2.6181 0
Feb 12 2021 2.74 0.02 0.74% 2.70 2.8277 2.6181 1,133,444
Feb 11 2021 2.72 -0.21 -7.17% 2.93 2.94 2.63 2,438,303
Feb 10 2021 2.93 0.05 1.74% 3.14 3.17 2.71 2,311,163
Feb 09 2021 2.88 -0.03 -1.03% 2.85 3.00 2.81 2,049,718
Feb 08 2021 2.91 -0.09 -3.0% 2.8635 2.94 2.70 2,209,448
Feb 05 2021 3.00 0.45 17.65% 2.67 3.0817 2.58 4,480,203
Feb 04 2021 2.55 0.11 4.51% 2.53 2.69 2.45 2,673,121
Feb 03 2021 2.44 0.31 14.55% 2.2275 2.535 2.19 4,511,316
Feb 02 2021 2.13 0.06 2.9% 2.08 2.15 1.98 1,657,233
Feb 01 2021 2.07 -0.08 -3.72% 2.0488 2.15 1.95 2,329,534
Jan 29 2021 2.15 0.05 2.38% 2.0648 2.22 1.97 2,755,019
Jan 28 2021 2.10 -0.09 -4.11% 2.11 2.25 2.03 2,545,361
Jan 27 2021 2.19 -0.32 -12.75% 2.29 2.3901 2.15 4,398,955
Jan 26 2021 2.51 1.64 187.28% 2.4167 2.60 2.27 5,623,738
Jan 25 2021 0.8737 -0.1563 -15.17% 0.8349 0.985 0.819 32,219,515
Jan 22 2021 1.03 0.03 3.0% 0.96 1.04 0.953 8,089,674
Jan 21 2021 1.00 -0.07 -6.54% 1.00 1.025 0.9525 9,469,373
Jan 20 2021 1.07 0.03 2.88% 1.12 1.13 0.9397 24,069,870
Jan 19 2021 1.04 0.21 25.6% 0.84 1.05 0.83 42,705,897
Jan 18 2021 0.828 0.00 +0.00% 0.845 0.885 0.77 0
Jan 15 2021 0.828 0.051 6.56% 0.845 0.885 0.77 26,864,225
Jan 14 2021 0.777 -0.1596 -17.04% 0.8499 0.855 0.75 45,032,411
Jan 13 2021 0.9366 0.3033 47.89% 0.82 1.15 0.75 227,921,071
Jan 12 2021 0.6333 0.0583 10.14% 0.6413 0.71 0.61 27,902,546
Jan 11 2021 0.575 0.067 13.19% 0.53 0.606 0.52 17,689,320
Jan 08 2021 0.508 0.0005 0.1% 0.508 0.52 0.4916 7,185,737
Jan 07 2021 0.5075 0.0345 7.29% 0.52 0.529 0.4916 8,587,589
Jan 06 2021 0.473 -0.0105 -2.17% 0.495 0.53 0.471 10,612,550
Jan 05 2021 0.4835 0.0205 4.43% 0.4547 0.5078 0.4501 10,414,842
Jan 04 2021 0.463 0.0477 11.49% 0.415 0.466999 0.394 6,857,404
Jan 01 2021 0.4153 0.00 +0.00% 0.43 0.433 0.4031 0
Dec 31 2020 0.4153 -0.0177 -4.09% 0.43 0.433 0.4031 3,574,891
Dec 30 2020 0.433 0.0149 3.56% 0.456 0.46 0.425 10,572,342
Dec 29 2020 0.4181 -0.0009 -0.21% 0.4382 0.44 0.385 5,940,797
Dec 28 2020 0.419 -0.0237 -5.35% 0.4571 0.46 0.406 5,327,050
Dec 25 2020 0.4427 0.00 +0.00% 0.47 0.485 0.4301 0
Dec 24 2020 0.4427 0.00 +0.00% 0.47 0.485 0.4301 0
Dec 24 2020 0.4427 -0.0037 -0.83% 0.47 0.485 0.4301 5,501,320
Dec 23 2020 0.4464 0.0445 11.07% 0.411 0.4767 0.40 13,698,531
Dec 22 2020 0.4019 -0.0308 -7.12% 0.4073 0.414 0.39 6,081,281
Dec 21 2020 0.4327 -0.0249 -5.44% 0.4357 0.45 0.4101 9,463,159
Dec 18 2020 0.4576 0.0947 26.1% 0.5406 0.6451 0.4401 106,054,968
Dec 17 2020 0.3629 0.0069 1.94% 0.36 0.3697 0.3561 4,915,265
Dec 16 2020 0.356 -0.0021 -0.59% 0.352 0.3599 0.346 1,659,149
Dec 15 2020 0.3581 -0.0043 -1.19% 0.3749 0.3749 0.3411 1,713,264
Dec 14 2020 0.3624 -0.0079 -2.13% 0.3687 0.3699 0.36 1,331,198
Dec 11 2020 0.3703 -0.0035 -0.94% 0.3708 0.3745 0.3662 1,229,315
Dec 10 2020 0.3738 0.0038 1.03% 0.3655 0.379 0.36267 1,573,243
Dec 09 2020 0.37 0.00 0.0% 0.37 0.37 0.37 0
Dec 08 2020 0.37 -0.0165 -4.27% 0.365 0.378799 0.355 3,285,814
Dec 07 2020 0.3865 0.0037 0.97% 0.3818 0.3896 0.38 1,146,468
Your Recent History
NASDAQ
XELA
Exela Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 02:30:32