Exela Technologies Inc (XELA)
1.1500 0.00 (0.00%)
Exela Technologies Inc is a global provider of business process automation solutions and digital transformation services. The company focuses on delivering integrated software and service offerings that enhance efficiency and streamline operations for organizations across various industries. Exela's solutions include document and data processing, workflow automation, and advanced analytics, aimed at improving productivity and reducing costs for its clients. By leveraging technology and innovative strategies, Exela enables businesses to optimize their processes and achieve greater operational effectiveness.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/07/2024 | 1.98 | 0.00 | 1.98 | 1.15 | 0 | 1.15 |
| 11/06/2024 | 2.00 | 2.02 | 1.95 | 1.98 | 168,798 | 1.98 |
| 11/05/2024 | 1.98 | 2.00 | 1.93 | 1.99 | 67,717 | 1.99 |
| 11/04/2024 | 1.87 | 2.00 | 1.85 | 1.96 | 190,450 | 1.96 |
| 11/01/2024 | 1.92 | 1.93 | 1.89 | 1.89 | 46,969 | 1.89 |
| 10/31/2024 | 1.93 | 1.96 | 1.91 | 1.92 | 62,137 | 1.92 |
| 10/30/2024 | 1.95 | 1.96 | 1.92 | 1.93 | 50,779 | 1.93 |
| 10/29/2024 | 1.95 | 1.99 | 1.95 | 1.97 | 67,323 | 1.97 |
| 10/28/2024 | 2.00 | 2.03 | 1.97 | 1.97 | 54,965 | 1.97 |
| 10/25/2024 | 1.96 | 2.00 | 1.95 | 1.98 | 45,879 | 1.98 |
| 10/24/2024 | 1.97 | 2.00 | 1.95 | 1.98 | 40,267 | 1.98 |
| 10/23/2024 | 1.95 | 2.05 | 1.95 | 1.98 | 73,842 | 1.98 |
| 10/22/2024 | 1.98 | 2.02 | 1.95 | 1.99 | 62,710 | 1.99 |
| 10/21/2024 | 2.00 | 2.02 | 1.96 | 1.97 | 58,302 | 1.97 |
| 10/18/2024 | 1.99 | 2.06 | 1.97 | 1.97 | 77,760 | 1.97 |
| 10/17/2024 | 2.07 | 2.08 | 1.98 | 1.98 | 48,845 | 1.98 |
| 10/16/2024 | 2.09 | 2.09 | 2.03 | 2.09 | 23,974 | 2.09 |
| 10/15/2024 | 2.07 | 2.10 | 2.03 | 2.08 | 35,563 | 2.08 |
| 10/14/2024 | 2.06 | 2.10 | 2.02 | 2.07 | 40,857 | 2.07 |
| 10/11/2024 | 1.98 | 2.17 | 1.95 | 2.04 | 265,263 | 2.04 |
| 10/10/2024 | 2.03 | 2.04 | 1.96 | 1.97 | 33,168 | 1.97 |
| 10/09/2024 | 2.03 | 2.05 | 2.00 | 2.03 | 21,953 | 2.03 |
| 10/08/2024 | 2.09 | 2.11 | 2.02 | 2.02 | 20,588 | 2.02 |
| 10/07/2024 | 2.06 | 2.10 | 2.05 | 2.09 | 16,534 | 2.09 |
| 10/04/2024 | 1.98 | 2.15 | 1.98 | 2.06 | 79,106 | 2.06 |
| 10/03/2024 | 2.01 | 2.01 | 1.95 | 1.97 | 47,840 | 1.97 |
| 10/02/2024 | 2.02 | 2.07 | 1.96 | 2.00 | 31,271 | 2.00 |
| 10/01/2024 | 2.08 | 2.08 | 1.97 | 2.02 | 36,099 | 2.02 |
| 9/30/2024 | 2.08 | 2.14 | 2.00 | 2.06 | 34,227 | 2.06 |
| 9/27/2024 | 2.15 | 2.19 | 2.07 | 2.12 | 41,465 | 2.12 |
| 9/26/2024 | 2.16 | 2.19 | 2.05 | 2.17 | 85,091 | 2.17 |
| 9/25/2024 | 2.02 | 2.19 | 2.01 | 2.13 | 100,402 | 2.13 |
| 9/24/2024 | 1.96 | 2.19 | 1.96 | 2.09 | 94,007 | 2.09 |
| 9/23/2024 | 2.00 | 2.03 | 1.95 | 1.98 | 44,477 | 1.98 |
| 9/20/2024 | 2.02 | 2.05 | 2.00 | 2.02 | 32,285 | 2.02 |
| 9/19/2024 | 2.01 | 2.10 | 2.00 | 2.03 | 38,001 | 2.03 |
| 9/18/2024 | 2.06 | 2.08 | 2.00 | 2.01 | 37,530 | 2.01 |
| 9/17/2024 | 2.05 | 2.10 | 2.04 | 2.06 | 16,585 | 2.06 |
| 9/16/2024 | 2.05 | 2.12 | 2.01 | 2.04 | 39,822 | 2.04 |