Exela Technologies, Inc. (XELA) NASDAQ

0.55

-0.01(-1.79%)

Updated at February 05 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 20250.510.560.560.590.5116,410
February 03, 20250.640.590.590.650.5450,624
January 31, 20250.650.650.650.650.632,834
January 30, 20250.630.630.630.650.631,438
January 29, 20250.640.640.640.770.6315,498
January 28, 20250.630.70.710.830.6329,141
January 27, 20250.70.750.750.750.6131,439
January 24, 20250.610.70.70.70.618,561
January 23, 20250.610.650.650.680.6116,957
January 22, 20250.660.650.650.740.624,281
January 21, 20250.80.680.680.80.5837,213
January 17, 20250.80.690.690.90.6715,505
January 16, 20250.630.670.670.860.6340,426
January 15, 20250.650.630.630.730.6314,673
January 14, 20250.650.650.650.750.5723,709
January 13, 20250.720.630.630.750.636,470
January 10, 20250.650.740.7410.5977,816
January 08, 20251.040.70.71.040.25303,895
January 07, 20251.061.071.071.181.0320,664
January 06, 20251.151.131.131.191.0133,290
January 03, 20251.051.11.11.181.0521,427
January 02, 20251.11.11.11.150.9332,140
December 31, 20241.051.111.111.111.0251,081
December 30, 20241.151.011.011.210.9954,062
December 27, 20241.161.21.21.21.1512,511
December 26, 20241.11.231.231.231.148,708
December 24, 20241.11.11.11.151.112,049
December 23, 20241.091.21.21.231.0617,263
December 20, 20241.21.21.21.291.1216,348
December 19, 20241.11.21.21.211.120,846
December 18, 20241.071.171.171.351.0721,525
December 17, 20241.11.21.21.221.0736,175
December 16, 20241.121.211.211.231.0748,045
December 13, 20241.11.21.21.211.0637,215
December 12, 20241.21.211.211.241.117,117
December 11, 20241.131.21.21.21.05101,481
December 10, 20241.191.21.21.21.0515,642
December 09, 20241.31.31.31.311.2220,288
December 06, 20241.251.31.31.391.245,547
December 05, 20241.31.341.341.381.1148,303
December 04, 20241.251.31.31.381.2548,084
December 03, 20241.321.261.261.331.1926,591
December 02, 20241.11.321.321.351.158,980
November 29, 20241.231.321.321.391.0648,852
November 27, 20241.161.311.21.391.0929,552
November 26, 20241.151.31.31.341.0980,644
November 25, 20241.11.161.161.170.9935,102
November 22, 20241.011.11.11.120.9934,470
November 21, 20241.11.081.081.150.9943,838
November 20, 20241.031.081.081.0815,887
November 19, 20241.061.081.081.21.06146,019
November 18, 20241.151.181.181.211117,254
November 15, 20241.121.181.181.21.1248,589
November 14, 20241.061.161.161.21.0666,112
November 13, 20241.091.141.141.181.0595,661
November 12, 20241.121.081.081.121.0223,870
November 11, 20241.181.071.071.231.05410,556
November 08, 20241.291.211.151.31.05411,827
November 07, 20241.51.151.151.51.122.6M
November 06, 202421.981.982.021.95169,200