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

Exlservice Holdings (NQ: EXLS )

29.09 -0.16 (-0.53%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 11, 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 (%)
Sep 30, 2016 9.980 10.13 9.934 9.968 742,660 +0.01(+0.06%)
Sep 29, 2016 9.966 10.07 9.906 9.962 626,270 -0.07(-0.66%)
Sep 28, 2016 9.946 10.05 9.930 10.03 589,960 +0.05(+0.55%)
Sep 27, 2016 10.01 10.06 9.958 9.973 641,895 -0.04(-0.37%)
Sep 26, 2016 9.896 10.10 9.850 10.01 1,141,540 +0.10(+0.97%)
Sep 23, 2016 10.04 10.13 9.604 9.914 1,180,265 -0.19(-1.86%)
Sep 22, 2016 10.15 10.15 9.654 10.10 1,733,285 -0.02(-0.20%)
Sep 21, 2016 10.10 10.23 10.05 10.12 1,359,370 +0.07(+0.74%)
Sep 20, 2016 10.07 10.16 10.04 10.05 1,287,445 -0.01(-0.08%)
Sep 19, 2016 9.850 10.10 9.826 10.06 922,740 +0.25(+2.51%)
Sep 16, 2016 9.782 9.890 9.504 9.810 1,667,120 -0.13(-1.35%)
Sep 15, 2016 9.962 10.00 9.880 9.944 822,940 +0.00(+0.00%)
Sep 14, 2016 10.05 10.12 9.920 9.944 1,213,800 -0.08(-0.84%)
Sep 13, 2016 10.19 10.24 10.00 10.03 1,234,735 -0.25(-2.43%)
Sep 12, 2016 10.28 10.35 10.16 10.28 1,058,895 -0.07(-0.66%)
Sep 09, 2016 10.43 10.45 10.33 10.35 2,038,860 -0.17(-1.60%)
Sep 08, 2016 10.45 10.52 10.41 10.51 964,180 -0.02(-0.21%)
Sep 07, 2016 10.44 10.54 10.40 10.54 634,570 +0.11(+1.04%)
Sep 06, 2016 10.38 10.43 10.08 10.43 655,565 +0.04(+0.42%)
Sep 02, 2016 10.30 10.38 10.38 10.38 535,500 +0.10(+0.93%)
Sep 01, 2016 10.28 10.31 10.20 10.29 493,110 +0.05(+0.51%)
Aug 31, 2016 10.21 10.27 10.10 10.24 967,945 +0.03(+0.31%)
Aug 30, 2016 10.15 10.25 10.09 10.20 965,900 +0.08(+0.75%)
Aug 29, 2016 10.03 10.17 10.03 10.13 634,080 +0.08(+0.82%)
Aug 26, 2016 10.04 10.11 9.914 10.05 760,375 -0.01(-0.06%)
Aug 25, 2016 9.968 10.07 9.930 10.05 659,530 +0.07(+0.74%)
Aug 24, 2016 9.962 10.08 9.906 9.978 790,975 +0.00(+0.02%)
Aug 23, 2016 9.942 10.07 9.916 9.976 773,140 +0.10(+1.02%)
Aug 22, 2016 9.652 9.934 9.558 9.875 1,342,505 +0.22(+2.25%)
Aug 19, 2016 9.886 9.897 9.614 9.658 2,199,025 -0.27(-2.72%)
Aug 18, 2016 9.766 9.960 9.720 9.928 1,045,080 +0.18(+1.85%)
Aug 17, 2016 9.848 9.876 9.700 9.748 756,210 -0.10(-1.04%)
Aug 16, 2016 9.836 10.04 9.654 9.850 1,454,710 +0.01(+0.08%)
Aug 15, 2016 9.778 9.908 9.672 9.842 2,615,385 +0.06(+0.61%)
Aug 12, 2016 9.870 9.928 9.762 9.782 701,170 -0.08(-0.79%)
Aug 11, 2016 9.904 9.950 9.840 9.860 1,738,595 -0.05(-0.50%)
Aug 10, 2016 9.980 10.01 9.878 9.910 1,138,925 -0.04(-0.36%)
Aug 09, 2016 10.03 10.19 9.942 9.946 1,220,165 -0.12(-1.15%)
Aug 08, 2016 10.22 10.29 9.980 10.06 594,340 -0.17(-1.68%)
Aug 05, 2016 10.29 10.39 10.23 10.23 745,945 +0.01(+0.06%)
Aug 04, 2016 10.12 10.24 10.08 10.23 915,675 +0.07(+0.71%)
Aug 03, 2016 10.29 10.32 10.07 10.16 909,555 -0.17(-1.63%)
Aug 02, 2016 10.25 10.34 10.10 10.32 2,238,880 +0.06(+0.60%)
Aug 01, 2016 9.970 10.27 9.874 10.26 1,903,830 +0.36(+3.64%)
Jul 29, 2016 9.708 9.978 9.557 9.902 2,342,930 +0.16(+1.68%)
Jul 28, 2016 10.21 10.48 9.702 9.738 1,481,535 -0.47(-4.59%)
Jul 27, 2016 10.18 10.22 10.04 10.21 1,235,505 +0.04(+0.43%)
Jul 26, 2016 10.06 10.17 10.03 10.16 613,025 +0.10(+1.03%)
Jul 25, 2016 10.11 10.22 10.04 10.06 1,181,190 -0.07(-0.67%)
Jul 22, 2016 10.11 10.13 9.896 10.13 1,978,760 -0.02(-0.24%)
Jul 21, 2016 10.38 10.43 10.08 10.15 1,484,845 -0.28(-2.68%)
Jul 20, 2016 10.46 10.47 10.38 10.43 877,895 +0.03(+0.27%)
Jul 19, 2016 10.47 10.50 10.39 10.40 696,860 -0.06(-0.59%)
Jul 18, 2016 10.62 10.66 10.46 10.46 1,065,180 -0.12(-1.17%)
Jul 15, 2016 10.80 10.80 10.57 10.59 2,210,715 -0.21(-1.91%)
Jul 14, 2016 10.88 10.92 10.78 10.79 683,960 -0.05(-0.48%)
Jul 13, 2016 10.72 10.96 10.70 10.85 1,315,195 +0.08(+0.78%)
Jul 12, 2016 10.80 10.89 10.69 10.76 1,602,565 +0.01(+0.13%)
Jul 11, 2016 10.80 10.80 10.74 10.75 741,515 -0.02(-0.22%)
Jul 08, 2016 10.46 10.78 10.42 10.77 894,855 +0.35(+3.36%)
Jul 07, 2016 10.40 10.48 10.35 10.42 522,630 +0.06(+0.62%)
Jul 05, 2016 10.30 10.60 10.30 10.36 443,455 -0.00(-0.02%)
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.