Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Exela Technologies, Inc. (XELA)

Compare
0.5700
-0.0100
(-2.70%)
At close: April 4 at 3:38:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.31300.58000.31300.57000.570013,900
Apr 3, 20250.47000.60000.28000.40200.4020126,000
Apr 2, 20250.47000.60000.44300.60000.600033,600
Apr 1, 20250.46000.58600.46000.46000.460015,800
Mar 31, 20250.44300.54000.44300.45000.45006,000
Mar 28, 20250.55000.55000.44300.44300.44303,300
Mar 27, 20250.48000.50000.43000.50000.500016,000
Mar 26, 20250.48000.52000.47000.47000.47003,400
Mar 25, 20250.50000.53000.49000.50000.50006,200
Mar 24, 20250.53000.54000.45500.50000.500030,800
Mar 21, 20250.47000.54000.46500.49100.491022,300
Mar 20, 20250.52000.52000.45600.47000.47005,300
Mar 19, 20250.47000.54000.46000.52200.52204,700
Mar 18, 20250.55000.60500.46000.46500.465012,400
Mar 17, 20250.46000.66000.43000.46000.46006,700
Mar 14, 20250.46000.58900.43000.43000.430018,200
Mar 13, 20250.48000.54000.43200.43500.435034,700
Mar 12, 20250.55000.55000.45500.51400.51406,600
Mar 11, 20250.55000.60000.42500.51000.510065,200
Mar 10, 20250.64000.66800.42500.57000.570055,600
Mar 7, 20250.43700.67200.43000.67200.672061,900
Mar 6, 20250.47000.52000.42500.43000.430019,300
Mar 5, 20250.44300.51000.42500.48800.488030,200
Mar 4, 20250.44500.44500.36500.43000.430097,700
Mar 3, 20250.62000.62000.44000.51000.510011,600
Feb 28, 20250.55800.63500.51000.51500.515010,600
Feb 27, 20250.59000.60000.42300.60000.600017,400
Feb 26, 20250.52000.62000.46800.48000.48006,900
Feb 25, 20250.56500.63400.51000.51000.510010,900
Feb 24, 20250.63400.63400.56000.58900.58909,300
Feb 21, 20250.62500.63500.56000.56000.56002,600
Feb 20, 20250.64000.65000.54000.55000.55008,600
Feb 19, 20250.51000.62900.51000.61000.610019,300
Feb 18, 20250.52000.62900.47300.55000.550070,800
Feb 14, 20250.54000.55000.47500.54000.540011,500
Feb 13, 20250.48000.55000.46500.54000.540032,400
Feb 12, 20250.50000.55000.49300.55000.550019,300
Feb 11, 20250.54000.54000.47500.53000.53003,900
Feb 10, 20250.47500.54000.47500.47500.47504,000
Feb 7, 20250.50000.56000.48600.49000.4900110,800
Feb 6, 20250.56500.61000.54500.54500.54505,700
Feb 5, 20250.52900.61000.52900.60000.600010,000
Feb 4, 20250.51500.59000.51000.56000.560054,000
Feb 3, 20250.64000.65000.54000.59000.590050,600
Jan 31, 20250.65000.65000.63000.65000.65009,800
Jan 30, 20250.70000.70000.63000.65000.65006,600
Jan 29, 20250.64200.77000.63000.64000.640015,500
Jan 28, 20250.63000.82500.63000.70500.705029,100
Jan 27, 20250.70000.75000.61000.75000.750031,400
Jan 24, 20250.61000.70000.60900.67300.673032,800
Jan 23, 20250.61000.68000.61000.65000.650016,900
Jan 22, 20250.66000.74000.60000.65000.650024,100
Jan 21, 20250.80000.80000.58000.68000.680037,200
Jan 17, 20250.67000.90000.67000.68000.680053,800
Jan 16, 20250.63100.86200.63100.67000.670040,400
Jan 15, 20250.65000.73000.63000.63100.631014,200
Jan 14, 20250.65000.75000.57000.65000.650023,700
Jan 13, 20250.72000.75000.60000.63000.630036,500
Jan 10, 20250.65001.00000.59000.74000.740077,800
Jan 8, 20251.04001.04000.25100.70000.7000303,900
Jan 7, 20251.06001.18001.03001.07001.070020,700
Jan 6, 20251.15001.19001.01001.13001.130032,800
Jan 3, 20251.05001.18001.05001.10001.100021,400
Jan 2, 20251.10001.15000.93001.10001.100032,100
Dec 31, 20241.05001.11301.02001.11001.110051,100
Dec 30, 20241.15001.21000.99301.01001.010054,100
Dec 27, 20241.15601.20501.15001.20001.200012,400
Dec 26, 20241.10001.23001.10001.23001.230048,700
Dec 24, 20241.10001.15001.10001.10001.100012,000
Dec 23, 20241.08501.22501.06001.20001.200017,300
Dec 20, 20241.20001.29001.12001.20001.200016,300
Dec 19, 20241.10001.21001.10001.20001.200020,800
Dec 18, 20241.07001.35001.07001.17001.170021,500
Dec 17, 20241.10001.22001.07001.20001.200036,200
Dec 16, 20241.12001.23001.07001.20501.205048,000
Dec 13, 20241.10001.21001.06001.20001.200037,200
Dec 12, 20241.20001.24001.10001.21401.214017,100
Dec 11, 20241.13001.20001.05001.20001.2000101,500
Dec 10, 20241.19001.21001.05001.15001.150043,500
Dec 9, 20241.30001.30001.22001.30001.300030,300
Dec 6, 20241.25001.39001.20001.30001.300045,500
Dec 5, 20241.30001.38001.11001.33801.338048,300
Dec 4, 20241.25001.38001.25001.30001.300048,000
Dec 3, 20241.32001.33001.19001.26001.260026,600
Dec 2, 20241.10001.35001.10001.32001.320058,800
Nov 29, 20241.23001.39001.06001.32001.320048,800
Nov 27, 20241.16001.39001.09001.31001.310029,600
Nov 26, 20241.15001.34001.09001.30001.300080,600
Nov 25, 20241.10001.17000.99001.16001.160034,600
Nov 22, 20241.01001.12000.99001.10001.100034,500
Nov 21, 20241.10001.15000.99001.08001.080043,800
Nov 20, 20241.08001.09201.00001.08001.080049,700
Nov 19, 20241.06001.20001.06001.08001.0800146,000
Nov 18, 20241.15001.21001.00001.18001.1800117,300
Nov 15, 20241.12001.20001.12001.18001.180048,600
Nov 14, 20241.06001.20001.06001.16001.160066,100
Nov 13, 20241.09001.18001.05001.14001.140095,700
Nov 12, 20241.02001.15001.02001.11001.1100135,800
Nov 11, 20241.18001.23001.05001.07001.0700410,600
Nov 8, 20241.15001.15001.15001.15001.1500-
Nov 7, 20241.50001.50001.12001.15001.15002,595,200
Nov 6, 20242.00002.02001.95001.98001.9800169,200
Nov 5, 20241.98002.00001.93001.99001.990067,800
Nov 4, 20241.87002.00001.85201.96001.9600190,400
Nov 1, 20241.92001.93001.89001.89001.890046,900
Oct 31, 20241.93001.96001.91001.92001.920062,100
Oct 30, 20241.95001.96201.92001.93001.930050,400
Oct 29, 20241.95001.99001.95001.97001.970067,200
Oct 28, 20242.00002.03001.97001.97001.970055,000
Oct 25, 20241.96002.00001.95001.98001.980045,700
Oct 24, 20241.97002.00301.95001.98001.980040,200
Oct 23, 20241.95002.05001.95001.98001.980073,900
Oct 22, 20241.98002.02001.95101.99001.990062,300
Oct 21, 20242.00002.02001.96001.97001.970058,300
Oct 18, 20241.99002.06001.97001.97001.970077,700
Oct 17, 20242.07002.07501.98001.98001.980048,800
Oct 16, 20242.09002.09002.03002.09002.090023,900
Oct 15, 20242.07002.09702.03002.08002.080035,600
Oct 14, 20242.06002.10002.02002.07002.070040,900
Oct 11, 20241.98002.17001.95002.04002.0400265,200
Oct 10, 20242.03002.04201.96001.97001.970033,200
Oct 9, 20242.03002.05002.00002.03002.030022,000
Oct 8, 20242.09002.11002.02002.02002.020025,800
Oct 7, 20242.06002.10002.05102.09002.090016,400
Oct 4, 20241.98002.15001.97902.06002.060079,200
Oct 3, 20242.01002.01001.95001.97001.970048,100
Oct 2, 20242.02002.07001.96002.00002.000031,300
Oct 1, 20242.08002.08001.97002.02002.020036,200
Sep 30, 20242.08002.13902.00002.06002.060034,200
Sep 27, 20242.15002.18902.07002.12002.120041,500
Sep 26, 20242.16002.18902.05002.17002.170087,000
Sep 25, 20242.02002.19002.01002.12702.1270100,400
Sep 24, 20241.96002.19001.96002.09002.090094,000
Sep 23, 20242.00002.03001.95001.98001.980044,500
Sep 20, 20242.02002.05202.00002.02002.020032,300
Sep 19, 20242.01002.10002.00002.03002.030038,000
Sep 18, 20242.06002.08002.00002.01002.010037,500
Sep 17, 20242.05002.09602.04002.06002.060017,200
Sep 16, 20242.05002.12002.01002.04002.040039,800
Sep 13, 20242.06002.14302.02002.07002.070067,900
Sep 12, 20241.99002.07001.98002.05002.050035,700
Sep 11, 20241.96002.02001.92701.99001.990028,300
Sep 10, 20241.91002.00001.91001.96001.960052,800
Sep 9, 20241.96002.00001.92001.92001.920048,900
Sep 6, 20242.02002.06901.94001.99001.990046,700
Sep 5, 20241.96002.05001.96001.99001.990045,900
Sep 4, 20241.97002.07901.96001.97001.970048,200
Sep 3, 20242.08002.08701.97002.00002.000046,700
Aug 30, 20242.14002.14902.00002.07002.070062,100
Aug 29, 20242.12002.16002.09002.15002.150028,600
Aug 28, 20242.12002.18002.10002.13002.130032,200
Aug 27, 20242.25002.25002.11002.15002.150035,900
Aug 26, 20242.16002.32002.16002.26002.260062,900
Aug 23, 20242.18002.23002.14002.15002.150030,200
Aug 22, 20242.21002.25002.15002.15002.150027,600
Aug 21, 20242.11002.20002.11002.20002.200063,400
Aug 20, 20242.15002.22602.04002.06002.060068,800
Aug 19, 20242.15002.20002.11002.17002.170049,300
Aug 16, 20242.12502.20702.09002.15002.150030,400
Aug 15, 20242.17002.21002.11002.13002.130032,400
Aug 14, 20242.20002.20202.10002.17002.170022,000
Aug 13, 20242.03002.18002.02002.17002.170059,100
Aug 12, 20242.06002.13002.01002.06002.060040,700
Aug 9, 20242.16002.19002.07002.07002.070031,800
Aug 8, 20242.19002.20202.10002.17002.170047,000
Aug 7, 20242.27002.33002.15002.17002.170039,200
Aug 6, 20242.20002.28002.12002.20002.200047,100
Aug 5, 20242.08002.15001.96902.12002.120074,700
Aug 2, 20242.20002.27002.17002.19002.190048,900
Aug 1, 20242.43002.46402.25402.30002.300058,900
Jul 31, 20242.50002.50002.37002.45002.450052,100
Jul 30, 20242.50502.50502.40402.42002.420024,700
Jul 29, 20242.48002.54002.43102.45002.450058,000
Jul 26, 20242.53002.53002.42002.50002.500041,100
Jul 25, 20242.51002.51002.35002.40002.400047,500
Jul 24, 20242.46002.50502.41002.42002.420042,700
Jul 23, 20242.38002.58202.38002.49002.490096,500
Jul 22, 20242.59002.59002.35002.42002.420074,000
Jul 19, 20242.44002.49002.38002.47002.470041,700
Jul 18, 20242.52002.65002.44002.44002.4400100,500
Jul 17, 20242.43002.55002.33002.49002.4900109,500
Jul 16, 20242.32002.44002.31002.43002.430075,100
Jul 15, 20242.42002.44002.31002.32002.320062,500
Jul 12, 20242.33002.50002.30302.45002.450075,300
Jul 11, 20242.29002.40002.27602.37002.370055,400
Jul 10, 20242.23002.33402.23002.29002.290064,700
Jul 9, 20242.20002.30002.20002.25002.250040,900
Jul 8, 20242.26002.34002.21002.25002.2500105,400
Jul 5, 20242.30002.35002.25002.34002.340058,000
Jul 3, 20242.26002.35902.26002.35002.350059,100
Jul 2, 20242.23002.30002.22002.26002.260076,100
Jul 1, 20242.41002.44002.20002.25002.2500186,100
Jun 28, 20242.40002.45002.31502.43002.430078,900
Jun 27, 20242.25002.42002.19402.41002.4100145,100
Jun 26, 20242.20002.31002.16002.27002.2700118,000
Jun 25, 20242.31002.40002.10002.25002.2500479,800
Jun 24, 20242.52002.74002.27002.31002.31008,080,200
Jun 21, 20242.09002.19002.04002.04002.040049,000
Jun 20, 20242.18002.18002.05002.05002.050066,000
Jun 18, 20242.23002.35002.16002.18002.180075,300
Jun 17, 20242.26002.30002.21002.26002.260022,200
Jun 14, 20242.36002.36002.21102.27002.270066,800
Jun 13, 20242.49002.49802.29002.40002.400061,000
Jun 12, 20242.38002.41002.31402.36002.360033,500
Jun 11, 20242.38002.42002.26802.31002.310043,900
Jun 10, 20242.42002.49002.36002.42002.420048,600
Jun 7, 20242.41002.48702.35002.35002.350033,700
Jun 6, 20242.45002.56002.35002.47002.470068,000
Jun 5, 20242.50002.62002.45002.49302.493065,200
Jun 4, 20242.51002.58002.45102.52002.520047,600
Jun 3, 20242.43002.56002.38002.55002.5500104,400
May 31, 20242.47002.64402.40002.40002.400088,000
May 30, 20242.38002.62002.38002.51002.5100115,700
May 29, 20242.65002.73002.50002.54002.5400109,100
May 28, 20242.78002.85002.62002.66002.660063,200
May 24, 20242.63002.88002.63002.78002.780092,700
May 23, 20242.61002.74002.57502.61002.610057,700
May 22, 20242.74002.94002.57002.78002.7800265,600
May 21, 20242.66002.79002.63002.75002.750054,300
May 20, 20242.53002.70002.53002.66002.660047,400
May 17, 20242.56002.78002.50002.55002.5500109,300
May 16, 20242.70002.70002.31002.59002.5900220,700
May 15, 20242.90003.07202.75002.79002.7900146,100
May 14, 20242.69003.15002.66102.89002.8900319,700
May 13, 20242.38002.79002.31002.65002.6500273,100
May 10, 20242.42002.48002.35002.38002.380045,700
May 9, 20242.47002.52502.36002.42002.420083,600
May 8, 20242.43002.52002.35002.47002.470073,300
May 7, 20242.75002.75002.37902.49002.4900188,100
May 6, 20242.28002.87002.28002.59002.5900819,200
May 3, 20242.15002.26002.11002.11002.110089,300
May 2, 20242.10002.14001.99002.13002.1300108,900
May 1, 20242.21002.25002.07002.08502.085079,200
Apr 30, 20242.35002.37502.17002.20002.200081,100
Apr 29, 20242.04002.35002.04002.31002.3100198,600
Apr 26, 20242.04002.07002.00002.02002.020068,900
Apr 25, 20241.99002.03901.90001.99001.990085,600
Apr 24, 20241.93002.01001.90201.96001.9600152,100
Apr 23, 20241.99002.06501.93001.95001.950092,200
Apr 22, 20242.05002.05001.87002.01002.0100193,900
Apr 19, 20242.00002.08001.95001.98001.980098,800
Apr 18, 20242.16002.32001.95002.00002.0000317,200
Apr 17, 20242.35002.35002.24002.34002.340097,600
Apr 16, 20242.33002.35002.20002.35002.350080,000
Apr 15, 20242.34002.48002.20002.33002.330085,000
Apr 12, 20242.59002.60002.30002.36002.360098,300
Apr 11, 20242.43002.55002.43002.49002.490038,700
Apr 10, 20242.43002.55502.35002.43002.4300142,800
Apr 9, 20242.58002.60002.41002.49002.490086,000
Apr 8, 20242.29002.66002.26002.58002.5800158,300
Apr 5, 20242.21002.39002.21002.29002.2900153,100

Related Tickers

LYTHF Lytus Technologies Holdings PTV. Ltd.
0.0321
+45.91%
 
HKD AMTD Digital Inc.
1.8900
-9.13%
 
PHUN Phunware, Inc.
2.5500
-8.27%
 
MRIN Marin Software Incorporated
1.1400
-5.00%
 
LYT Lytus Technologies Holdings PTV. Ltd.
0.0982
0.00%
 
FRGT Freight Technologies, Inc.
0.9300
-15.45%
 
DATS DatChat, Inc.
2.7800
-8.85%
 
VERB Verb Technology Company, Inc.
4.0500
-6.03%
 
TGL Treasure Global Inc.
0.0570
0.00%
 
FTFT Future FinTech Group Inc.
1.4800
+14.91%