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

Xos, Inc. - Common Stock (NQ: XOS )

3.254 -0.066 (-1.99%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 26, 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 (%)
Dec 24, 2024 3.100 3.335 3.100 3.320 11,455 +0.20(+6.41%)
Dec 23, 2024 3.100 3.200 3.079 3.120 20,194 +0.00(+0.00%)
Dec 20, 2024 3.000 3.150 2.920 3.120 38,505 +0.09(+2.97%)
Dec 19, 2024 3.300 3.340 3.000 3.030 30,041 -0.22(-6.77%)
Dec 18, 2024 3.390 3.480 3.250 3.250 29,800 -0.19(-5.52%)
Dec 17, 2024 3.510 3.515 3.340 3.440 25,109 -0.07(-1.99%)
Dec 16, 2024 3.560 3.686 3.504 3.510 32,694 -0.09(-2.50%)
Dec 13, 2024 3.580 3.720 3.550 3.600 13,466 -0.02(-0.55%)
Dec 12, 2024 3.570 3.690 3.500 3.620 19,881 +0.02(+0.56%)
Dec 11, 2024 3.680 3.820 3.532 3.600 22,788 -0.11(-2.96%)
Dec 10, 2024 3.710 3.862 3.680 3.710 28,243 -0.05(-1.33%)
Dec 09, 2024 3.780 3.850 3.710 3.760 26,645 -0.08(-2.08%)
Dec 06, 2024 3.920 3.962 3.750 3.840 25,199 -0.04(-1.03%)
Dec 05, 2024 3.840 4.030 3.790 3.880 40,604 +0.08(+2.11%)
Dec 04, 2024 4.120 4.176 3.680 3.800 42,248 -0.20(-5.00%)
Dec 03, 2024 3.900 4.078 3.900 4.000 14,871 +0.11(+2.83%)
Dec 02, 2024 4.200 4.320 3.850 3.890 47,039 -0.33(-7.82%)
Nov 29, 2024 4.350 4.488 4.205 4.220 18,102 +0.05(+1.20%)
Nov 27, 2024 4.370 4.469 4.110 4.170 15,794 -0.21(-4.79%)
Nov 26, 2024 4.490 4.640 4.300 4.380 27,083 -0.11(-2.45%)
Nov 25, 2024 4.490 4.560 4.300 4.490 49,391 -0.05(-1.10%)
Nov 22, 2024 4.030 4.641 3.960 4.540 120,302 +0.48(+11.82%)
Nov 21, 2024 3.810 4.370 3.790 4.060 72,777 +0.20(+5.11%)
Nov 20, 2024 3.800 3.879 3.650 3.863 50,018 +0.06(+1.65%)
Nov 19, 2024 4.020 4.020 3.682 3.800 58,077 -0.30(-7.32%)
Nov 18, 2024 4.300 4.410 4.000 4.100 44,767 -0.13(-3.07%)
Nov 15, 2024 4.420 4.460 4.170 4.230 24,389 -0.22(-4.94%)
Nov 14, 2024 4.660 4.700 4.109 4.450 84,551 -0.75(-14.42%)
Nov 13, 2024 4.970 5.450 4.970 5.200 40,213 +0.06(+1.17%)
Nov 12, 2024 5.040 5.210 4.860 5.140 33,633 +0.14(+2.80%)
Nov 11, 2024 4.930 5.150 4.800 5.000 84,227 +0.26(+5.49%)
Nov 08, 2024 4.130 4.950 4.050 4.740 36,420 +0.61(+14.77%)
Nov 07, 2024 4.230 4.338 4.000 4.130 47,756 -0.16(-3.73%)
Nov 06, 2024 4.350 4.495 4.200 4.290 29,461 -0.12(-2.72%)
Nov 05, 2024 4.360 4.490 4.360 4.410 8,873 -0.01(-0.23%)
Nov 04, 2024 4.350 4.500 4.340 4.420 17,437 +0.03(+0.68%)
Nov 01, 2024 4.440 4.480 4.360 4.390 11,376 -0.09(-2.01%)
Oct 31, 2024 4.530 4.545 4.380 4.480 20,215 -0.03(-0.67%)
Oct 30, 2024 4.780 4.780 4.510 4.510 16,452 -0.19(-4.04%)
Oct 29, 2024 4.840 4.899 4.680 4.700 15,161 -0.10(-2.08%)
Oct 28, 2024 4.790 4.968 4.677 4.800 15,168 +0.06(+1.27%)
Oct 25, 2024 5.000 5.000 4.740 4.740 20,035 -0.12(-2.47%)
Oct 24, 2024 4.850 5.000 4.850 4.860 46,131 +0.05(+1.04%)
Oct 23, 2024 4.660 4.920 4.660 4.810 50,031 +0.23(+5.02%)
Oct 22, 2024 4.580 4.650 4.570 4.580 19,588 -0.07(-1.51%)
Oct 21, 2024 4.620 4.720 4.620 4.650 15,124 -0.06(-1.27%)
Oct 18, 2024 4.710 4.710 4.550 4.710 12,122 +0.08(+1.73%)
Oct 17, 2024 4.640 4.783 4.630 4.630 10,168 -0.06(-1.28%)
Oct 16, 2024 4.730 4.800 4.650 4.690 17,198 +0.02(+0.43%)
Oct 15, 2024 4.640 4.720 4.637 4.670 15,538 -0.03(-0.64%)
Oct 14, 2024 4.540 4.700 4.540 4.700 12,995 +0.10(+2.17%)
Oct 11, 2024 4.600 4.620 4.507 4.600 11,258 +0.03(+0.66%)
Oct 10, 2024 4.530 4.600 4.400 4.570 20,068 +0.04(+0.88%)
Oct 09, 2024 4.490 4.561 4.490 4.530 21,381 -0.02(-0.44%)
Oct 08, 2024 4.500 4.580 4.443 4.550 15,304 -0.02(-0.44%)
Oct 07, 2024 4.480 4.606 4.430 4.570 20,085 +0.05(+1.11%)
Oct 04, 2024 4.460 4.600 4.424 4.520 14,953 +0.04(+0.89%)
Oct 03, 2024 4.460 4.570 4.430 4.480 11,493 +0.00(+0.00%)
Oct 02, 2024 4.480 4.699 4.428 4.480 15,161 -0.01(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.