S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Exela Technologies Inc (XELA)
Exela Technologies Inc (XELA) Historical

XELA Exela Technologies Inc

2.3789

-0.0911 (-3.69%)

Last Updated: 14:37:46

Delayed by 15 minutes

XELA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	2.47	-0.02	-0.80%	2.43	2.52	2.35	73,271
May 07 2024	2.49	-0.10	-3.86%	2.75	2.75	2.3794	188,064
May 06 2024	2.59	0.48	22.75%	2.28	2.87	2.28	815,480
May 03 2024	2.11	-0.02	-0.94%	2.15	2.26	2.11	86,907
May 02 2024	2.13	0.04	2.16%	2.10	2.14	1.99	108,787
May 01 2024	2.085	-0.12	-5.23%	2.21	2.25	2.07	78,717
Apr 30 2024	2.20	-0.11	-4.76%	2.35	2.3747	2.17	81,138
Apr 29 2024	2.31	0.29	14.36%	2.04	2.35	2.04	198,387
Apr 26 2024	2.02	0.03	1.51%	2.04	2.07	2.00	68,939
Apr 25 2024	1.99	0.03	1.53%	1.99	2.0385	1.9002	85,569
Apr 24 2024	1.96	0.01	0.51%	1.93	2.01	1.9018	151,992
Apr 23 2024	1.95	-0.06	-2.99%	1.99	2.065	1.93	91,828
Apr 22 2024	2.01	0.03	1.52%	2.05	2.05	1.87	192,563
Apr 19 2024	1.98	-0.02	-1.00%	2.00	2.08	1.95	102,228
Apr 18 2024	2.00	-0.34	-14.53%	2.25	2.3197	1.95	314,989
Apr 17 2024	2.34	-0.01	-0.43%	2.35	2.35	2.2401	96,921
Apr 16 2024	2.35	0.02	0.86%	2.33	2.35	2.20	79,990
Apr 15 2024	2.33	-0.03	-1.27%	2.34	2.4804	2.20	83,859
Apr 12 2024	2.36	-0.13	-5.22%	2.59	2.60	2.30	98,296
Apr 11 2024	2.49	0.06	2.47%	2.43	2.55	2.43	38,417
Apr 10 2024	2.43	-0.06	-2.41%	2.43	2.555	2.35	142,478
Apr 09 2024	2.49	-0.09	-3.49%	2.58	2.60	2.41	85,776
Apr 08 2024	2.58	0.29	12.66%	2.29	2.66	2.26	158,175
Apr 05 2024	2.29	-0.11	-4.58%	2.21	2.39	2.21	153,240
Apr 04 2024	2.40	-0.01	-0.41%	2.50	2.51	2.3501	179,224
Apr 03 2024	2.41	-0.51	-17.47%	2.87	2.95	2.40	288,306
Apr 02 2024	2.92	-0.10	-3.31%	2.97	3.0208	2.825	108,916
Apr 01 2024	3.02	-0.23	-7.08%	3.28	3.29	2.92	191,067
Mar 28 2024	3.25	0.20	6.38%	3.09	3.35	3.05	245,168
Mar 27 2024	3.055	-0.02	-0.49%	3.10	3.31	3.01	185,712
Mar 26 2024	3.07	0.02	0.66%	3.14	3.58	3.05	531,333
Mar 25 2024	3.05	0.39	14.66%	2.61	3.21	2.61	473,790
Mar 22 2024	2.66	-0.09	-3.27%	2.75	2.75	2.42	210,726
Mar 21 2024	2.75	0.34	14.11%	2.45	2.97	2.45	496,940
Mar 20 2024	2.41	0.20	9.05%	2.17	2.42	2.15	226,115
Mar 19 2024	2.21	-0.08	-3.49%	2.30	2.43	2.20	147,365
Mar 18 2024	2.29	-0.24	-9.49%	2.60	2.85	2.21	434,166
Mar 15 2024	2.53	0.46	22.22%	2.15	2.58	2.15	670,184
Mar 14 2024	2.07	0.24	13.11%	1.95	2.15	1.915	225,941
Mar 13 2024	1.83	-0.31	-14.49%	2.14	2.18	1.83	362,757
Mar 12 2024	2.14	0.02	0.71%	2.18	2.18	2.1001	52,115
Mar 11 2024	2.125	-0.05	-2.30%	2.17	2.19	2.10	70,842
Mar 08 2024	2.175	-0.02	-0.68%	2.18	2.21	2.15	45,233
Mar 07 2024	2.19	-0.01	-0.45%	2.18	2.23	2.177	34,817
Mar 06 2024	2.20	0.01	0.46%	2.28	2.28	2.14	65,486
Mar 05 2024	2.19	-0.02	-0.90%	2.23	2.2423	2.1361	58,817
Mar 04 2024	2.21	-0.05	-2.21%	2.33	2.33	2.10	137,665
Mar 01 2024	2.26	0.03	1.35%	2.25	2.30	2.18	74,561
Feb 29 2024	2.23	-0.06	-2.62%	2.30	2.30	2.19	52,453
Feb 28 2024	2.29	-0.03	-1.29%	2.32	2.33	2.25	59,128
Feb 27 2024	2.32	0.10	4.50%	2.19	2.36	2.17	103,948
Feb 26 2024	2.22	0.12	5.71%	2.11	2.24	2.11	76,847
Feb 23 2024	2.10	-0.03	-1.41%	2.10	2.14	2.07	81,547
Feb 22 2024	2.13	-0.10	-4.48%	2.23	2.24	2.11	126,850
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

Exela Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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