NASDAQ:XELA
Exela Stock Price (Quote)
$2.09
-0.115 (-5.23%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $3.29 | Wednesday, 1st May 2024 XELA stock ended at $2.09. This is 5.23% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.70% from a day low at $2.07 to a day high of $2.25. |
| 90 days | $1.83 | $3.58 | |
| 52 weeks | $1.83 | $8.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2023 | $4.20 | $4.24 | $4.00 | $4.04 | 160 915 |
| Aug 18, 2023 | $4.35 | $4.44 | $4.17 | $4.18 | 250 473 |
| Aug 17, 2023 | $4.44 | $4.50 | $4.33 | $4.45 | 174 579 |
| Aug 16, 2023 | $4.42 | $4.63 | $4.36 | $4.45 | 181 149 |
| Aug 15, 2023 | $4.53 | $4.65 | $4.23 | $4.47 | 332 998 |
| Aug 14, 2023 | $4.66 | $4.96 | $4.55 | $4.65 | 393 046 |
| Aug 11, 2023 | $4.73 | $4.82 | $4.57 | $4.71 | 351 481 |
| Aug 10, 2023 | $5.56 | $5.72 | $4.66 | $4.92 | 1 923 092 |
| Aug 09, 2023 | $5.31 | $5.34 | $4.99 | $5.07 | 208 560 |
| Aug 08, 2023 | $5.41 | $5.48 | $5.20 | $5.37 | 151 681 |
| Aug 07, 2023 | $5.63 | $5.65 | $5.30 | $5.57 | 234 775 |
| Aug 04, 2023 | $5.92 | $5.96 | $5.47 | $5.49 | 247 297 |
| Aug 03, 2023 | $5.70 | $5.92 | $5.58 | $5.88 | 244 618 |
| Aug 02, 2023 | $6.37 | $6.46 | $5.64 | $5.70 | 425 592 |
| Aug 01, 2023 | $6.37 | $6.57 | $6.25 | $6.50 | 244 687 |
| Jul 31, 2023 | $6.12 | $6.58 | $5.83 | $6.34 | 494 683 |
| Jul 28, 2023 | $6.11 | $6.46 | $5.92 | $6.09 | 399 150 |
| Jul 27, 2023 | $6.10 | $6.42 | $5.82 | $6.12 | 812 040 |
| Jul 26, 2023 | $5.50 | $6.18 | $5.41 | $6.03 | 811 951 |
| Jul 25, 2023 | $5.25 | $5.78 | $5.15 | $5.52 | 584 116 |
| Jul 24, 2023 | $5.27 | $5.27 | $5.02 | $5.25 | 231 244 |
| Jul 21, 2023 | $5.14 | $5.26 | $4.99 | $5.26 | 208 978 |
| Jul 20, 2023 | $5.27 | $5.40 | $5.10 | $5.13 | 300 051 |
| Jul 19, 2023 | $5.10 | $5.26 | $5.01 | $5.23 | 216 431 |
| Jul 18, 2023 | $4.96 | $5.21 | $4.78 | $5.09 | 261 253 |
