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

Xos Inc (NQ: XOS )

7.940 +0.060 (+0.76%)
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 (%)
Nov 30, 2023 0.3092 0.3290 0.2840 0.2850 475,518 -0.02(-6.56%)
Nov 29, 2023 0.3300 0.3654 0.2998 0.3050 910,702 -0.04(-10.32%)
Nov 28, 2023 0.3550 0.3550 0.3205 0.3401 210,488 -0.00(-0.87%)
Nov 27, 2023 0.3532 0.3979 0.3360 0.3431 177,067 -0.02(-4.69%)
Nov 24, 2023 0.3391 0.3691 0.3270 0.3600 125,208 +0.03(+10.09%)
Nov 22, 2023 0.3210 0.3400 0.3000 0.3270 283,937 +0.03(+10.40%)
Nov 21, 2023 0.3360 0.3680 0.2900 0.2962 505,409 -0.05(-15.40%)
Nov 20, 2023 0.3366 0.3700 0.3301 0.3501 129,096 +0.00(+0.89%)
Nov 17, 2023 0.3990 0.3999 0.3300 0.3470 433,379 -0.04(-9.85%)
Nov 16, 2023 0.4100 0.4150 0.3849 0.3849 180,480 -0.02(-5.01%)
Nov 15, 2023 0.4000 0.4280 0.3900 0.4052 440,691 -0.02(-5.55%)
Nov 14, 2023 0.4100 0.4500 0.3714 0.4290 1,329,940 +0.02(+4.63%)
Nov 13, 2023 0.3800 0.5000 0.3650 0.4100 5,364,006 +0.07(+22.35%)
Nov 10, 2023 0.2800 0.3600 0.2600 0.3351 2,184,787 +0.08(+30.90%)
Nov 09, 2023 0.2413 0.2600 0.2338 0.2560 797,323 +0.01(+3.23%)
Nov 08, 2023 0.2500 0.2600 0.2400 0.2480 161,590 -0.00(-1.23%)
Nov 07, 2023 0.2395 0.2698 0.2395 0.2511 404,619 +0.01(+2.91%)
Nov 06, 2023 0.2700 0.2700 0.2429 0.2440 308,448 -0.01(-3.63%)
Nov 03, 2023 0.2615 0.2900 0.2511 0.2532 390,221 -0.02(-5.87%)
Nov 02, 2023 0.2600 0.2750 0.2500 0.2690 360,293 +0.01(+3.66%)
Nov 01, 2023 0.2696 0.2750 0.2500 0.2595 202,260 +0.01(+4.93%)
Oct 31, 2023 0.2500 0.2599 0.2340 0.2473 212,587 +0.00(+1.39%)
Oct 30, 2023 0.2810 0.2810 0.2331 0.2439 318,301 -0.01(-2.83%)
Oct 27, 2023 0.2900 0.2900 0.2500 0.2510 259,929 -0.01(-3.46%)
Oct 26, 2023 0.2581 0.3131 0.2511 0.2600 274,220 +0.00(+0.74%)
Oct 25, 2023 0.2800 0.3100 0.2550 0.2581 379,477 -0.02(-7.16%)
Oct 24, 2023 0.2749 0.2956 0.2700 0.2780 404,404 -0.02(-7.36%)
Oct 23, 2023 0.3000 0.3090 0.3000 0.3001 236,333 +0.00(+0.00%)
Oct 20, 2023 0.3300 0.3500 0.2910 0.3001 562,737 -0.04(-11.76%)
Oct 19, 2023 0.3800 0.3900 0.3340 0.3401 267,670 -0.03(-8.87%)
Oct 18, 2023 0.3572 0.3732 0.3400 0.3732 347,088 +0.03(+8.68%)
Oct 17, 2023 0.3390 0.3590 0.3263 0.3434 159,966 +0.02(+5.24%)
Oct 16, 2023 0.3400 0.3400 0.3263 0.3263 110,345 +0.00(+0.09%)
Oct 13, 2023 0.3333 0.3346 0.3155 0.3260 419,037 -0.00(-0.61%)
Oct 12, 2023 0.3210 0.3348 0.3113 0.3280 84,378 +0.01(+2.02%)
Oct 11, 2023 0.3212 0.3399 0.3210 0.3215 110,451 -0.01(-1.86%)
Oct 10, 2023 0.3170 0.3400 0.3170 0.3276 175,170 +0.01(+3.34%)
Oct 09, 2023 0.3100 0.3190 0.3050 0.3170 125,567 +0.01(+2.46%)
Oct 06, 2023 0.3000 0.3150 0.3000 0.3094 88,753 +0.01(+1.74%)
Oct 05, 2023 0.3200 0.3200 0.3002 0.3041 131,273 +0.00(+0.56%)
Oct 04, 2023 0.3201 0.3482 0.3000 0.3024 254,636 -0.01(-3.32%)
Oct 03, 2023 0.3400 0.3500 0.3128 0.3128 357,531 -0.02(-5.81%)
Oct 02, 2023 0.3334 0.3438 0.3201 0.3321 119,846 -0.01(-3.40%)
Sep 29, 2023 0.3350 0.3500 0.3300 0.3438 171,840 +0.01(+2.60%)
Sep 28, 2023 0.3268 0.3400 0.3160 0.3351 96,530 +0.01(+2.32%)
Sep 27, 2023 0.3500 0.3500 0.3111 0.3275 152,010 +0.01(+2.96%)
Sep 26, 2023 0.3600 0.3700 0.3110 0.3181 387,575 -0.02(-4.65%)
Sep 25, 2023 0.3360 0.3459 0.3333 0.3336 121,267 -0.01(-3.86%)
Sep 22, 2023 0.3433 0.3551 0.3334 0.3470 141,381 +0.01(+2.36%)
Sep 21, 2023 0.3333 0.3412 0.3333 0.3390 161,172 +0.01(+1.71%)
Sep 20, 2023 0.3300 0.3500 0.3250 0.3333 232,332 -0.01(-1.97%)
Sep 19, 2023 0.3530 0.3638 0.3333 0.3400 219,599 -0.01(-3.00%)
Sep 18, 2023 0.3700 0.3988 0.3500 0.3505 154,801 -0.03(-7.76%)
Sep 15, 2023 0.3510 0.3865 0.3466 0.3800 244,831 +0.02(+6.15%)
Sep 14, 2023 0.3333 0.3997 0.3333 0.3580 334,033 +0.02(+5.92%)
Sep 13, 2023 0.3704 0.3796 0.3370 0.3380 383,133 -0.02(-4.79%)
Sep 12, 2023 0.3150 0.4000 0.3150 0.3550 2,237,852 +0.04(+14.11%)
Sep 11, 2023 0.3200 0.3213 0.3000 0.3111 330,176 +0.01(+3.01%)
Sep 08, 2023 0.3200 0.3300 0.3000 0.3020 109,409 -0.01(-4.34%)
Sep 07, 2023 0.3100 0.3300 0.2900 0.3157 310,451 +0.01(+4.19%)
Sep 06, 2023 0.3108 0.3400 0.3000 0.3030 173,795 -0.04(-11.14%)
Sep 05, 2023 0.2990 0.3500 0.2720 0.3410 711,448 +0.07(+24.27%)
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.