OTC Markets OTCPK - Delayed Quote USD

Exela Technologies, Inc. (XELAP)

Compare
0.3200
0.0000
(0.00%)
As of January 24 at 3:59:42 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.32000.32000.32000.32000.3200100
Jan 23, 20250.33000.33000.33000.33000.3300-
Jan 22, 20250.32000.33000.32000.33000.3300900
Jan 21, 20250.52200.52200.52200.52200.5220-
Jan 17, 20250.32000.52200.32000.52200.5220300
Jan 16, 20250.31000.31000.31000.31000.3100-
Jan 15, 20250.37000.55000.30000.31000.310013,600
Jan 14, 20250.37000.37000.30000.30000.30005,200
Jan 13, 20250.30000.36300.30000.36300.3630800
Jan 10, 20250.30000.30000.30000.30000.30001,600
Jan 8, 20250.36000.37000.25000.30000.300046,600
Jan 7, 20250.36000.39600.36000.39000.39001,300
Jan 6, 20250.36000.36000.36000.36000.3600-
Jan 3, 20250.36000.36000.36000.36000.36001,300
Jan 2, 20250.37000.37000.37000.37000.3700100
Dec 31, 20240.34000.37200.34000.36000.36002,800
Dec 30, 20240.34000.34000.34000.34000.3400800
Dec 27, 20240.32000.39400.32000.39400.39405,100
Dec 26, 20240.32500.39500.32000.39500.395020,500
Dec 24, 20240.32000.32000.32000.32000.3200-
Dec 23, 20240.32000.32500.32000.32000.32006,600
Dec 20, 20240.28000.30000.28000.30000.30002,300
Dec 19, 20240.26000.26000.26000.26000.2600900
Dec 18, 20240.24000.34000.22000.34000.340041,300
Dec 17, 20240.24000.25000.24000.25000.25001,600
Dec 16, 20240.20000.30000.20000.22500.225014,800
Dec 13, 20240.34000.34000.34000.34000.3400-
Dec 12, 20240.22000.34000.20000.34000.340064,300
Dec 11, 20240.21000.30000.21000.21000.210022,900
Dec 10, 20240.20000.20000.20000.20000.20001,600
Dec 9, 20240.30000.30000.28000.28000.280012,800
Dec 6, 20240.26000.31000.26000.30000.300086,600
Dec 5, 20240.22000.34000.19000.21000.210035,600
Dec 4, 20240.16000.35000.12000.18000.1800124,900
Dec 3, 20240.08000.35000.08000.16000.16004,600
Dec 2, 20240.35000.39000.21500.21500.215013,500
Nov 29, 20240.30000.51000.30000.35000.35002,400
Nov 27, 20240.51000.51000.45000.50000.50009,600
Nov 26, 20240.70000.70000.56400.60000.60009,100
Nov 25, 20240.72000.75000.60000.67000.6700121,900
Nov 22, 20240.72000.85500.72000.85500.85501,200
Nov 21, 20240.68000.83500.68000.71700.7170700
Nov 20, 20240.73000.73000.73000.73000.7300-
Nov 19, 20240.73000.79800.73000.73000.73004,600
Nov 18, 20240.73001.00000.73000.73000.73001,100
Nov 15, 20241.00001.00001.00001.00001.0000600
Nov 14, 20240.73000.75000.73000.73000.7300700
Nov 13, 20240.71600.71600.71600.71600.7160-
Nov 12, 20240.85000.85000.70000.71600.71602,100
Nov 11, 20240.80500.81800.74100.81000.81007,100
Nov 8, 20241.09001.09001.09001.09001.0900-
Nov 7, 20241.33001.33001.00001.09001.090019,200
Nov 6, 20241.23001.30001.18001.23001.23005,400
Nov 5, 20241.15001.42001.14001.32001.320014,800
Nov 4, 20241.11001.45001.11001.37001.370021,000
Nov 1, 20241.27001.41001.15001.22001.220012,100
Oct 31, 20241.38001.40001.15001.15001.150010,200
Oct 30, 20241.37001.37001.37001.37001.3700-
Oct 29, 20241.34001.37001.09001.37001.37003,200
Oct 28, 20241.37001.37001.37001.37001.3700300
Oct 25, 20241.48001.48001.31001.31001.31001,800
Oct 24, 20241.37001.37001.37001.37001.3700-
Oct 23, 20241.37001.37001.37001.37001.3700-
Oct 22, 20241.37001.37001.37001.37001.3700-
Oct 21, 20241.28001.37001.28001.37001.37001,400
Oct 18, 20241.28001.46501.27001.46501.46501,600
Oct 17, 20241.50001.50001.50001.50001.5000-
Oct 16, 20241.53001.53001.37001.50001.50006,100
Oct 15, 20241.49001.49001.45001.45001.45001,300
Oct 14, 20241.38001.38001.38001.38001.3800-
Oct 11, 20241.38001.38001.38001.38001.3800400
Oct 10, 20241.38001.38001.38001.38001.3800200
Oct 9, 20241.40001.50001.23701.37001.37008,300
Oct 8, 20241.40001.46501.40001.46501.4650200
Oct 7, 20241.48901.48901.48901.48901.4890400
Oct 4, 20241.48901.48901.48901.48901.48901,100
Oct 3, 20241.53001.53001.53001.53001.5300300
Oct 2, 20241.53001.53001.53001.53001.5300-
Oct 1, 20241.34001.53001.32001.53001.53001,100
Sep 30, 20241.49001.60001.49001.60001.60003,500
Sep 27, 20241.47001.49001.30001.49001.49001,700
Sep 26, 20241.47001.47001.47001.47001.4700300
Sep 25, 20241.47001.47001.47001.47001.4700-
Sep 24, 20241.47001.47001.47001.47001.4700400
Sep 23, 20241.47001.48001.47001.48001.4800600
Sep 20, 20241.47001.47001.47001.47001.4700300
Sep 19, 20241.35001.36001.35001.36001.36001,000
Sep 18, 20241.43501.43501.43501.43501.4350400
Sep 17, 20241.44001.44001.44001.44001.4400200
Sep 16, 20241.40001.51001.24001.49001.49002,500
Sep 13, 20241.50001.54001.47001.47001.47002,900
Sep 12, 20241.54001.54001.43001.43001.4300400
Sep 11, 20241.39001.50801.38001.50801.50802,300
Sep 10, 20241.52001.52001.52001.52001.5200-
Sep 9, 20241.52001.52001.52001.52001.5200100
Sep 6, 20241.41001.52001.39701.52001.5200800
Sep 5, 20241.55001.55001.55001.55001.5500500
Sep 4, 20241.23001.49001.23001.48001.48001,100
Sep 3, 20241.39001.44001.27401.37001.37002,400
Aug 30, 20241.50001.58501.44101.45001.45003,600
Aug 29, 20241.54001.54001.54001.54001.5400200
Aug 28, 20241.46001.46801.42001.46801.46801,200
Aug 27, 20241.46001.46501.45001.45001.45001,600
Aug 26, 20241.48001.48001.48001.48001.4800400
Aug 23, 20241.51501.51501.51501.51501.5150200
Aug 22, 20241.46201.46201.46001.46001.4600800
Aug 21, 20241.48001.49001.46001.49001.49002,900
Aug 20, 20241.50001.50001.50001.50001.5000300
Aug 19, 20241.50501.50501.50501.50501.5050300
Aug 16, 20241.50001.52001.50001.50501.5050600
Aug 15, 20241.52101.52101.52001.52001.5200800
Aug 14, 20241.52001.52001.52001.52001.5200-
Aug 13, 20241.51001.52001.51001.52001.5200600
Aug 12, 20241.50001.50001.50001.50001.5000500
Aug 9, 20241.50001.54001.45001.45001.45001,700
Aug 8, 20241.59701.59701.59701.59701.5970-
Aug 7, 20241.59701.59701.59701.59701.5970500
Aug 6, 20241.62001.62001.62001.62001.6200200
Aug 5, 20241.46001.55001.46001.52501.5250500
Aug 2, 20241.51001.60001.47001.56001.56002,600
Aug 1, 20241.73001.73001.71001.72001.72001,600
Jul 31, 20241.65001.65001.46001.59001.59004,700
Jul 30, 20241.72001.72001.72001.72001.7200-
Jul 29, 20241.72001.72001.72001.72001.7200300
Jul 26, 20241.61001.73001.61001.72001.72001,000
Jul 25, 20241.71501.71501.67001.67001.67001,400
Jul 24, 20241.69501.70501.69501.70501.70501,100
Jul 23, 20241.70001.70001.70001.70001.7000400
Jul 22, 20241.75001.75001.73001.75001.7500800
Jul 19, 20241.80001.80001.80001.80001.8000300
Jul 18, 20241.82001.82001.79001.79001.79001,600
Jul 17, 20241.79001.82001.79001.82001.82003,000
Jul 16, 20241.79001.85001.74001.84001.84002,200
Jul 15, 20241.86001.86001.74001.79301.79301,900
Jul 12, 20241.84001.84001.84001.84001.8400400
Jul 11, 20241.76001.93401.76001.87001.8700900
Jul 10, 20241.81001.81001.81001.81001.8100-
Jul 9, 20241.77001.90001.72001.81001.81001,900
Jul 8, 20241.99001.99001.99001.99001.9900-
Jul 5, 20241.70001.99001.70001.99001.99001,200
Jul 3, 20241.77901.90001.77901.90001.90001,200
Jul 2, 20241.70001.72201.70001.72201.7220500
Jul 1, 20241.71001.71001.71001.71001.7100400
Jun 28, 20241.70001.70001.70001.70001.70001,100
Jun 27, 20241.65001.73001.65001.69001.69003,600
Jun 26, 20241.65001.71401.65001.71401.71401,100
Jun 25, 20241.86001.86001.72001.79001.79001,200
Jun 24, 20242.00002.00001.80001.80001.80008,500
Jun 21, 20241.73001.73001.73001.73001.7300100
Jun 20, 20241.70001.79001.68001.78001.78004,900
Jun 18, 20241.70001.84001.70001.84001.84001,500
Jun 17, 20241.87001.87001.76001.78001.78003,300
Jun 14, 20241.77601.87001.77601.87001.8700600
Jun 13, 20241.83002.00001.79001.92501.92502,200
Jun 12, 20242.00002.00002.00002.00002.0000500
Jun 11, 20241.80001.86401.80001.86401.86401,100
Jun 10, 20241.90001.90001.82001.86001.86002,700
Jun 7, 20241.73002.00001.73002.00002.0000500
Jun 6, 20241.99001.99001.90001.98001.98002,700
Jun 5, 20241.88001.89301.69001.70001.70004,200
Jun 4, 20241.87001.88001.87001.88001.8800900
Jun 3, 20241.85001.85001.85001.85001.8500-
May 31, 20241.85001.85001.85001.85001.85001,300
May 30, 20241.95001.95001.84001.85501.85501,700
May 29, 20241.95001.95001.95001.95001.9500300
May 28, 20241.94001.96001.94001.95001.95001,800
May 24, 20241.90001.95001.87001.95001.95002,300
May 23, 20241.90001.91001.90001.91001.91004,100
May 22, 20241.65001.85001.65001.85001.85001,400
May 21, 20241.65001.94001.65001.90001.90003,900
May 20, 20241.75002.00001.75001.85001.85004,200
May 17, 20241.85601.85601.81001.81001.81001,700
May 16, 20241.86001.99001.63001.99001.99002,700
May 15, 20242.00002.00001.95002.00002.00003,700
May 14, 20241.95001.99001.94501.96001.96003,300
May 13, 20241.98001.98001.98001.98001.9800900
May 10, 20241.90001.97001.75001.77001.77006,900
May 9, 20241.97001.97001.97001.97001.9700400
May 8, 20241.73501.97001.71001.97001.97005,200
May 7, 20241.97501.97501.97501.97501.9750-
May 6, 20241.95002.00001.95001.97501.97505,800
May 3, 20241.91001.95001.90001.92501.92501,600
May 2, 20241.80401.80401.80401.80401.8040-
May 1, 20241.60001.80401.55001.80401.80401,300
Apr 30, 20241.60001.60001.60001.60001.6000300
Apr 29, 20241.60001.93001.60001.90001.90001,100
Apr 26, 20241.80001.81501.52001.81501.81506,000
Apr 25, 20241.68001.88001.52001.79001.79001,700
Apr 24, 20241.95001.95001.63001.95001.9500800
Apr 23, 20241.66001.95001.66001.86001.86001,200
Apr 22, 20241.95001.95001.95001.95001.9500-
Apr 19, 20241.80501.95001.80501.95001.9500200
Apr 18, 20241.66001.90001.62001.90001.90001,200
Apr 17, 20241.66001.81001.66001.81001.8100900
Apr 16, 20241.75001.75001.75001.75001.7500-
Apr 15, 20241.99002.00001.72001.75001.75003,000
Apr 12, 20241.87001.87001.75001.75001.7500300
Apr 11, 20241.65002.07001.65001.86501.86502,800
Apr 10, 20241.96001.98001.96001.98001.98001,200
Apr 9, 20242.08002.08002.08002.08002.0800-
Apr 8, 20242.07002.08002.07002.08002.08001,000
Apr 5, 20242.08002.09001.95502.06002.06002,400
Apr 4, 20241.99002.00001.76002.00002.00002,600
Apr 3, 20241.86502.00001.86502.00002.00001,400
Apr 2, 20242.03002.03002.03002.03002.0300-
Apr 1, 20241.52002.03001.52002.03002.03001,900
Mar 28, 20242.00102.02002.00102.02002.0200900
Mar 27, 20242.10902.10901.98002.10002.10003,000
Mar 26, 20242.09002.11002.00002.01002.01003,600
Mar 25, 20241.87302.00001.80002.00002.00005,500
Mar 22, 20241.63002.12001.63001.80001.80006,700
Mar 21, 20241.88002.20001.51001.85001.850011,500
Mar 20, 20241.57001.93001.51001.90001.900018,500
Mar 19, 20241.60001.60001.53001.57701.57704,100
Mar 18, 20241.50001.55001.45001.48001.48004,100
Mar 15, 20241.30001.49001.30001.48801.48804,900
Mar 14, 20241.37001.37001.31901.31901.31901,400
Mar 13, 20241.34001.34001.34001.34001.3400600
Mar 12, 20241.31001.31001.31001.31001.31001,900
Mar 11, 20241.39001.39001.33801.36001.3600400
Mar 8, 20241.40001.44001.32801.32801.32801,300
Mar 7, 20241.38001.39101.31001.39101.39101,500
Mar 6, 20241.36001.36001.30001.34001.34001,800
Mar 5, 20241.30001.36801.30001.36801.36802,700
Mar 4, 20241.30001.35001.30001.35001.35001,300
Mar 1, 20241.34001.42001.12001.30001.300010,400
Feb 29, 20241.41001.41001.33001.33001.33001,100
Feb 28, 20241.40001.40001.40001.40001.4000300
Feb 27, 20241.31001.50001.31001.40001.40003,300
Feb 26, 20241.31001.40001.31001.40001.40006,100
Feb 23, 20241.30101.43001.30101.43001.43001,100
Feb 22, 20241.30301.43001.30001.40001.40001,500
Feb 21, 20241.32001.35001.30001.35001.35002,800
Feb 20, 20241.41501.41501.41501.41501.4150800
Feb 16, 20241.40001.41501.33001.41501.41504,300
Feb 15, 20241.37001.37001.33001.33001.330011,900
Feb 14, 20241.40001.40001.35001.37001.37001,900
Feb 13, 20241.32001.50001.31001.40001.40002,800
Feb 12, 20241.49001.50001.39501.50001.50001,100
Feb 9, 20241.42001.50001.32501.45901.45901,100
Feb 8, 20241.33001.45101.23001.43301.43302,200
Feb 7, 20241.45001.45001.45001.45001.4500400
Feb 6, 20241.48001.48001.27001.45001.4500600
Feb 5, 20241.30001.41801.30001.41801.41801,500
Feb 2, 20241.40001.40001.30001.36001.36004,500
Feb 1, 20241.40001.57001.33201.49001.49002,000
Jan 31, 20241.32001.57001.32001.51001.51007,600
Jan 30, 20241.49501.55001.38701.45001.45002,600
Jan 29, 20241.39001.57001.38501.42501.42503,900

Related Tickers

SBIGW SpringBig Holdings, Inc.
0.0014
+100.00%
 
MYIDF Reklaim Ltd.
0.0700
-1.41%
 
PAYX.VI Paychex, Inc.
140.46
+1.43%
 
DAVEW Dave Inc.
0.1495
+3.75%
 
SBIG SpringBig Holdings, Inc.
0.0575
-4.64%
 
EPAZ Epazz, Inc.
0.0004
0.00%
 
TGGLF Toggle3D.ai Inc.
0.0413
+0.73%
 
WBSR Webstar Technology Group, Inc.
0.1975
-1.25%
 
DATSW DatChat, Inc.
0.3800
+5.56%
 
RBTC Rubicon Technologies, Inc.
0.0719
+0.42%