Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exlservice Holdings (NQ: EXLS )

30.95 -0.21 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 27, 2009 1.610 1.712 1.610 1.618 187,345 -0.02(-1.22%)
Feb 26, 2009 1.640 1.716 1.638 1.638 230,465 +0.02(+1.24%)
Feb 25, 2009 1.640 1.742 1.584 1.618 285,020 -0.03(-1.94%)
Feb 24, 2009 1.528 1.654 1.528 1.650 273,780 +0.14(+9.56%)
Feb 23, 2009 1.522 1.548 1.494 1.506 402,965 +0.00(+0.27%)
Feb 20, 2009 1.518 1.542 1.450 1.502 170,605 -0.04(-2.72%)
Feb 19, 2009 1.490 1.570 1.462 1.544 87,655 +0.08(+5.75%)
Feb 18, 2009 1.536 1.592 1.460 1.460 641,420 -0.08(-4.95%)
Feb 17, 2009 1.616 1.626 1.464 1.536 888,760 -0.16(-9.22%)
Feb 13, 2009 1.608 1.706 1.608 1.692 66,765 +0.03(+1.93%)
Feb 12, 2009 1.598 1.688 1.586 1.660 153,605 -0.01(-0.36%)
Feb 11, 2009 1.620 1.690 1.596 1.666 149,125 +0.05(+3.22%)
Feb 10, 2009 1.760 1.780 1.614 1.614 209,675 -0.16(-9.22%)
Feb 09, 2009 1.756 1.822 1.678 1.778 192,305 +0.01(+0.45%)
Feb 06, 2009 1.626 1.778 1.626 1.770 191,295 +0.14(+8.46%)
Feb 05, 2009 1.566 1.676 1.520 1.632 141,150 +0.06(+3.55%)
Feb 04, 2009 1.668 1.680 1.536 1.576 193,260 -0.09(-5.17%)
Feb 03, 2009 1.752 1.782 1.662 1.662 377,070 -0.08(-4.48%)
Feb 02, 2009 1.568 1.740 1.568 1.740 202,555 +0.15(+9.43%)
Jan 30, 2009 1.678 1.698 1.558 1.590 245,020 -0.06(-3.87%)
Jan 29, 2009 1.796 1.846 1.620 1.654 146,620 -0.17(-9.52%)
Jan 28, 2009 1.832 1.872 1.806 1.828 91,505 +0.05(+3.04%)
Jan 27, 2009 1.802 1.898 1.758 1.774 269,840 -0.03(-1.44%)
Jan 26, 2009 1.722 1.860 1.686 1.800 226,755 +0.09(+5.02%)
Jan 23, 2009 1.604 1.806 1.582 1.714 183,255 +0.05(+3.13%)
Jan 22, 2009 1.628 1.738 1.594 1.662 328,970 -0.00(-0.24%)
Jan 21, 2009 1.554 1.672 1.552 1.666 246,205 +0.10(+6.66%)
Jan 20, 2009 1.716 1.716 1.550 1.562 321,420 -0.19(-10.74%)
Jan 16, 2009 1.832 1.850 1.718 1.750 142,510 -0.06(-3.31%)
Jan 15, 2009 1.712 1.824 1.678 1.810 191,560 +0.10(+5.72%)
Jan 14, 2009 1.724 1.786 1.702 1.712 215,910 -0.05(-2.84%)
Jan 13, 2009 1.764 1.764 1.682 1.762 94,525 +0.06(+3.53%)
Jan 12, 2009 1.744 1.744 1.688 1.702 168,270 -0.05(-2.74%)
Jan 09, 2009 1.744 1.806 1.664 1.750 366,670 -0.11(-6.02%)
Jan 08, 2009 1.706 1.866 1.650 1.862 399,060 +0.14(+8.38%)
Jan 07, 2009 1.698 1.736 1.676 1.718 282,360 -0.01(-0.58%)
Jan 06, 2009 1.728 1.776 1.678 1.728 524,385 +0.02(+0.93%)
Jan 05, 2009 1.734 1.764 1.689 1.712 143,585 -0.01(-0.81%)
Jan 02, 2009 1.738 1.772 1.636 1.726 335,510 +0.01(+0.70%)
Dec 31, 2008 1.614 1.788 1.614 1.714 499,065 +0.11(+6.72%)
Dec 30, 2008 1.606 1.656 1.570 1.606 313,415 +0.03(+1.90%)
Dec 29, 2008 1.630 1.712 1.566 1.576 161,305 -0.05(-3.19%)
Dec 26, 2008 1.646 1.664 1.594 1.628 63,010 -0.01(-0.73%)
Dec 24, 2008 1.658 1.658 1.640 1.640 37,855 -0.01(-0.85%)
Dec 23, 2008 1.674 1.708 1.628 1.654 335,530 -0.00(-0.24%)
Dec 22, 2008 1.636 1.688 1.588 1.658 641,270 +0.03(+1.59%)
Dec 19, 2008 1.650 1.718 1.546 1.632 1,137,170 +0.03(+2.00%)
Dec 18, 2008 1.612 1.622 1.538 1.600 289,455 +0.01(+0.50%)
Dec 17, 2008 1.604 1.682 1.570 1.592 614,935 -0.03(-1.73%)
Dec 16, 2008 1.586 1.634 1.510 1.620 727,145 +0.07(+4.52%)
Dec 15, 2008 1.632 1.670 1.514 1.550 313,875 -0.08(-4.67%)
Dec 12, 2008 1.546 1.680 1.500 1.626 401,535 +0.04(+2.78%)
Dec 11, 2008 1.666 1.722 1.502 1.582 368,850 -0.11(-6.50%)
Dec 10, 2008 1.642 1.746 1.560 1.692 423,215 +0.07(+4.57%)
Dec 09, 2008 1.734 1.806 1.576 1.618 424,880 -0.13(-7.54%)
Dec 08, 2008 1.598 1.764 1.524 1.750 811,370 +0.18(+11.18%)
Dec 05, 2008 1.318 1.578 1.318 1.574 522,950 +0.23(+17.11%)
Dec 04, 2008 1.416 1.500 1.314 1.344 379,550 -0.09(-6.28%)
Dec 03, 2008 1.406 1.450 1.230 1.434 535,445 +0.15(+11.68%)
Dec 02, 2008 1.206 1.304 1.206 1.284 525,410 +0.11(+9.18%)
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.