Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exela Technologies Inc (NQ: XELA )

2.400 -0.110 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.470 2.644 2.400 2.400 88,007 -0.11(-4.38%)
May 30, 2024 2.380 2.620 2.380 2.510 115,761 -0.03(-1.18%)
May 29, 2024 2.650 2.730 2.500 2.540 109,299 -0.12(-4.51%)
May 28, 2024 2.780 2.850 2.620 2.660 63,342 -0.12(-4.32%)
May 24, 2024 2.630 2.880 2.630 2.780 94,231 +0.17(+6.51%)
May 23, 2024 2.610 2.740 2.575 2.610 57,712 -0.17(-6.12%)
May 22, 2024 2.740 2.940 2.570 2.780 265,545 +0.03(+1.09%)
May 21, 2024 2.660 2.790 2.630 2.750 53,972 +0.09(+3.38%)
May 20, 2024 2.530 2.700 2.530 2.660 47,179 +0.11(+4.31%)
May 17, 2024 2.560 2.780 2.500 2.550 109,294 -0.04(-1.54%)
May 16, 2024 2.700 2.700 2.310 2.590 218,032 -0.20(-7.17%)
May 15, 2024 2.900 3.072 2.750 2.790 146,004 -0.10(-3.46%)
May 14, 2024 2.690 3.150 2.661 2.890 319,019 +0.24(+9.06%)
May 13, 2024 2.380 2.790 2.310 2.650 269,548 +0.27(+11.34%)
May 10, 2024 2.420 2.480 2.350 2.380 45,722 -0.04(-1.65%)
May 09, 2024 2.470 2.525 2.360 2.420 83,591 -0.05(-2.02%)
May 08, 2024 2.430 2.520 2.350 2.470 73,373 -0.02(-0.80%)
May 07, 2024 2.750 2.750 2.379 2.490 188,084 -0.10(-3.86%)
May 06, 2024 2.280 2.870 2.280 2.590 815,921 +0.48(+22.75%)
May 03, 2024 2.150 2.260 2.110 2.110 89,310 -0.02(-0.94%)
May 02, 2024 2.100 2.140 1.990 2.130 108,812 +0.04(+2.16%)
May 01, 2024 2.210 2.250 2.070 2.085 79,077 -0.12(-5.23%)
Apr 30, 2024 2.350 2.375 2.170 2.200 81,138 -0.11(-4.76%)
Apr 29, 2024 2.040 2.350 2.040 2.310 198,430 +0.29(+14.36%)
Apr 26, 2024 2.040 2.070 2.000 2.020 69,020 +0.03(+1.51%)
Apr 25, 2024 1.990 2.038 1.900 1.990 85,569 +0.03(+1.53%)
Apr 24, 2024 1.930 2.010 1.902 1.960 151,997 +0.01(+0.51%)
Apr 23, 2024 1.990 2.065 1.930 1.950 92,071 -0.06(-2.99%)
Apr 22, 2024 2.050 2.050 1.870 2.010 193,783 +0.03(+1.52%)
Apr 19, 2024 2.000 2.080 1.950 1.980 102,484 -0.02(-1.00%)
Apr 18, 2024 2.160 2.320 1.950 2.000 315,758 -0.34(-14.53%)
Apr 17, 2024 2.350 2.350 2.240 2.340 96,976 -0.01(-0.43%)
Apr 16, 2024 2.330 2.350 2.200 2.350 79,990 +0.02(+0.86%)
Apr 15, 2024 2.340 2.480 2.200 2.330 84,945 -0.03(-1.27%)
Apr 12, 2024 2.590 2.600 2.300 2.360 98,832 -0.13(-5.22%)
Apr 11, 2024 2.430 2.550 2.430 2.490 38,474 +0.06(+2.47%)
Apr 10, 2024 2.430 2.555 2.350 2.430 142,727 -0.06(-2.41%)
Apr 09, 2024 2.580 2.600 2.410 2.490 86,013 -0.09(-3.49%)
Apr 08, 2024 2.290 2.660 2.260 2.580 158,215 +0.29(+12.66%)
Apr 05, 2024 2.210 2.390 2.210 2.290 153,435 -0.11(-4.58%)
Apr 04, 2024 2.500 2.510 2.350 2.400 179,349 -0.01(-0.41%)
Apr 03, 2024 2.870 2.880 2.400 2.410 288,713 -0.51(-17.47%)
Apr 02, 2024 2.970 3.021 2.825 2.920 108,916 -0.10(-3.31%)
Apr 01, 2024 3.280 3.290 2.920 3.020 194,377 -0.23(-7.08%)
Mar 28, 2024 3.090 3.350 3.050 3.250 246,489 +0.19(+6.38%)
Mar 27, 2024 3.100 3.310 3.010 3.055 185,962 -0.01(-0.49%)
Mar 26, 2024 3.140 3.580 3.050 3.070 531,386 +0.02(+0.66%)
Mar 25, 2024 2.610 3.210 2.610 3.050 474,378 +0.39(+14.66%)
Mar 22, 2024 2.750 2.750 2.420 2.660 210,851 -0.09(-3.27%)
Mar 21, 2024 2.450 2.970 2.450 2.750 498,184 +0.34(+14.11%)
Mar 20, 2024 2.170 2.420 2.150 2.410 229,258 +0.20(+9.05%)
Mar 19, 2024 2.300 2.430 2.200 2.210 147,652 -0.08(-3.49%)
Mar 18, 2024 2.600 2.850 2.210 2.290 434,211 -0.24(-9.49%)
Mar 15, 2024 2.150 2.580 2.150 2.530 674,806 +0.46(+22.22%)
Mar 14, 2024 1.950 2.150 1.915 2.070 226,077 +0.24(+13.11%)
Mar 13, 2024 2.140 2.180 1.830 1.830 362,913 -0.31(-14.49%)
Mar 12, 2024 2.180 2.180 2.100 2.140 52,121 +0.02(+0.71%)
Mar 11, 2024 2.170 2.190 2.100 2.125 70,847 -0.05(-2.30%)
Mar 08, 2024 2.180 2.210 2.150 2.175 45,667 -0.02(-0.68%)
Mar 07, 2024 2.180 2.230 2.177 2.190 34,810 -0.01(-0.45%)
Mar 06, 2024 2.280 2.280 2.140 2.200 65,059 +0.01(+0.46%)
Mar 05, 2024 2.230 2.242 2.136 2.190 58,712 -0.02(-0.90%)
Mar 04, 2024 2.330 2.330 2.100 2.210 137,602 -0.05(-2.21%)
Mar 01, 2024 2.250 2.300 2.180 2.260 75,256 +0.03(+1.35%)
Feb 29, 2024 2.300 2.300 2.190 2.230 52,443 -0.09(-3.88%)
Feb 28, 2024 2.320 2.330 2.250 2.320 58,929 +0.00(+0.00%)
Feb 27, 2024 2.190 2.360 2.170 2.320 103,937 +0.10(+4.50%)
Feb 26, 2024 2.110 2.240 2.110 2.220 76,761 +0.12(+5.71%)
Feb 23, 2024 2.100 2.140 2.070 2.100 81,588 -0.03(-1.41%)
Feb 22, 2024 2.230 2.240 2.110 2.130 126,850 -0.10(-4.48%)
Feb 21, 2024 2.180 2.240 2.160 2.230 46,439 +0.00(+0.00%)
Feb 20, 2024 2.220 2.250 2.160 2.230 69,004 -0.01(-0.45%)
Feb 16, 2024 2.320 2.332 2.210 2.240 59,744 -0.07(-3.03%)
Feb 15, 2024 2.230 2.340 2.180 2.310 107,587 +0.08(+3.59%)
Feb 14, 2024 2.170 2.310 2.170 2.230 63,606 +0.04(+2.06%)
Feb 13, 2024 2.250 2.259 2.120 2.185 84,750 -0.07(-3.32%)
Feb 12, 2024 2.280 2.390 2.255 2.260 90,654 +0.01(+0.44%)
Feb 09, 2024 2.260 2.340 2.150 2.250 110,001 +0.01(+0.45%)
Feb 08, 2024 2.130 2.300 2.094 2.240 96,581 +0.14(+6.67%)
Feb 07, 2024 2.110 2.150 2.100 2.100 56,915 -0.04(-1.87%)
Feb 06, 2024 2.080 2.150 2.015 2.140 86,877 +0.06(+2.88%)
Feb 05, 2024 2.080 2.170 2.040 2.080 80,556 -0.05(-2.35%)
Feb 02, 2024 2.090 2.160 2.020 2.130 105,386 -0.02(-0.93%)
Feb 01, 2024 2.300 2.300 2.110 2.150 133,246 -0.08(-3.59%)
Jan 31, 2024 2.300 2.310 2.200 2.230 171,558 -0.08(-3.67%)
Jan 30, 2024 2.470 2.530 2.290 2.315 97,222 -0.17(-6.65%)
Jan 29, 2024 2.340 2.550 2.300 2.480 76,239 +0.13(+5.53%)
Jan 26, 2024 2.400 2.490 2.310 2.350 91,315 -0.05(-2.08%)
Jan 25, 2024 2.500 2.500 2.365 2.400 67,926 -0.03(-1.23%)
Jan 24, 2024 2.660 2.660 2.390 2.430 101,715 -0.07(-2.80%)
Jan 23, 2024 2.550 2.680 2.480 2.500 161,756 +0.04(+1.63%)
Jan 22, 2024 2.240 2.480 2.164 2.460 128,033 +0.22(+9.82%)
Jan 19, 2024 2.380 2.387 2.130 2.240 196,949 -0.15(-6.28%)
Jan 18, 2024 2.380 2.450 2.260 2.390 138,831 -0.06(-2.45%)
Jan 17, 2024 2.500 2.559 2.350 2.450 90,866 -0.07(-2.78%)
Jan 16, 2024 2.740 2.760 2.410 2.520 206,718 -0.23(-8.36%)
Jan 12, 2024 2.800 2.900 2.710 2.750 99,150 -0.05(-1.79%)
Jan 11, 2024 2.950 2.975 2.750 2.800 121,202 -0.15(-5.08%)
Jan 10, 2024 2.990 3.010 2.910 2.950 86,121 -0.02(-0.67%)
Jan 09, 2024 2.920 3.030 2.900 2.970 63,746 +0.00(+0.00%)
Jan 08, 2024 3.070 3.070 2.900 2.970 128,709 -0.04(-1.33%)
Jan 05, 2024 3.030 3.100 2.950 3.010 80,938 -0.03(-0.99%)
Jan 04, 2024 3.080 3.130 3.010 3.040 73,236 -0.04(-1.30%)
Jan 03, 2024 3.230 3.230 3.030 3.080 84,096 -0.16(-4.94%)
Jan 02, 2024 3.380 3.415 3.170 3.240 114,764 -0.12(-3.57%)
Dec 29, 2023 3.570 3.570 3.230 3.360 130,846 -0.07(-2.04%)
Dec 28, 2023 3.540 3.850 3.430 3.430 236,954 -0.05(-1.44%)
Dec 27, 2023 3.480 3.600 3.375 3.480 86,598 +0.06(+1.75%)
Dec 26, 2023 3.440 3.631 3.370 3.420 139,188 +0.05(+1.48%)
Dec 22, 2023 3.290 3.600 3.290 3.370 142,178 +0.09(+2.74%)
Dec 21, 2023 3.200 3.360 3.200 3.280 119,319 +0.12(+3.80%)
Dec 20, 2023 3.430 3.449 3.080 3.160 99,788 -0.23(-6.78%)
Dec 19, 2023 3.320 3.406 3.205 3.390 77,947 +0.15(+4.63%)
Dec 18, 2023 3.430 3.478 3.210 3.240 81,540 -0.17(-4.99%)
Dec 15, 2023 3.660 3.820 3.410 3.410 87,417 -0.20(-5.54%)
Dec 14, 2023 3.500 3.729 3.500 3.610 139,824 +0.21(+6.18%)
Dec 13, 2023 3.290 3.430 3.140 3.400 51,087 +0.09(+2.72%)
Dec 12, 2023 3.410 3.630 3.250 3.310 63,763 -0.11(-3.22%)
Dec 11, 2023 3.470 3.645 3.400 3.420 79,789 -0.05(-1.44%)
Dec 08, 2023 3.310 3.634 3.310 3.470 79,715 +0.12(+3.58%)
Dec 07, 2023 3.560 3.610 3.302 3.350 81,825 -0.17(-4.69%)
Dec 06, 2023 3.720 3.788 3.500 3.515 104,121 -0.15(-4.09%)
Dec 05, 2023 3.860 4.342 3.590 3.665 306,759 -0.19(-5.05%)
Dec 04, 2023 3.690 4.110 3.656 3.860 245,379 +0.24(+6.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.