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

Xos Inc (NQ: XOS )

8.450 -0.230 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2024 8.580 9.245 8.580 9.080 22,405 +0.43(+4.97%)
Feb 28, 2024 8.000 8.765 7.900 8.650 37,048 +0.79(+10.05%)
Feb 27, 2024 7.790 7.900 7.700 7.860 7,658 +0.08(+1.03%)
Feb 26, 2024 7.820 7.820 7.720 7.780 7,277 -0.04(-0.51%)
Feb 23, 2024 7.970 7.982 7.600 7.820 9,492 -0.28(-3.46%)
Feb 22, 2024 8.190 8.200 7.810 8.100 6,903 +0.06(+0.75%)
Feb 21, 2024 7.760 8.200 7.760 8.040 3,452 +0.05(+0.63%)
Feb 20, 2024 7.740 8.070 7.740 7.990 7,030 +0.11(+1.40%)
Feb 16, 2024 8.037 8.037 7.730 7.880 8,175 +0.08(+1.03%)
Feb 15, 2024 7.710 7.930 7.710 7.800 9,510 -0.13(-1.64%)
Feb 14, 2024 8.100 8.339 7.750 7.930 5,703 +0.12(+1.60%)
Feb 13, 2024 7.760 7.880 7.700 7.805 5,160 -0.12(-1.58%)
Feb 12, 2024 7.811 8.100 7.811 7.930 11,364 -0.09(-1.12%)
Feb 09, 2024 7.760 8.050 7.701 8.020 7,874 +0.12(+1.52%)
Feb 08, 2024 8.000 8.000 7.700 7.900 5,417 -0.06(-0.75%)
Feb 07, 2024 7.850 7.965 7.670 7.960 4,364 -0.03(-0.38%)
Feb 06, 2024 7.710 7.990 7.582 7.990 9,084 +0.28(+3.63%)
Feb 05, 2024 8.130 8.130 7.540 7.710 10,458 -0.43(-5.28%)
Feb 02, 2024 7.860 8.190 7.850 8.140 9,113 -0.01(-0.12%)
Feb 01, 2024 8.200 8.200 8.010 8.150 3,319 -0.03(-0.37%)
Jan 31, 2024 8.000 8.180 7.780 8.180 11,082 +0.08(+0.99%)
Jan 30, 2024 8.230 8.230 8.100 8.100 5,022 -0.13(-1.58%)
Jan 29, 2024 7.980 8.290 7.980 8.230 8,413 +0.25(+3.13%)
Jan 26, 2024 8.070 8.500 7.790 7.980 42,820 -0.16(-1.97%)
Jan 25, 2024 8.140 8.250 7.920 8.140 9,654 +0.14(+1.75%)
Jan 24, 2024 8.370 8.450 7.945 8.000 12,134 -0.02(-0.25%)
Jan 23, 2024 8.130 8.690 8.020 8.020 20,512 +0.07(+0.88%)
Jan 22, 2024 8.080 8.080 7.710 7.950 6,930 -0.03(-0.38%)
Jan 19, 2024 8.270 8.270 7.470 7.980 24,618 -0.35(-4.20%)
Jan 18, 2024 8.600 8.645 8.160 8.330 15,387 -0.28(-3.20%)
Jan 17, 2024 9.120 9.334 8.110 8.605 18,532 -0.57(-6.26%)
Jan 16, 2024 9.530 9.750 9.070 9.180 12,886 -0.18(-1.92%)
Jan 12, 2024 8.780 9.676 8.600 9.360 47,162 +0.87(+10.25%)
Jan 11, 2024 7.365 8.685 6.980 8.490 48,162 +1.31(+18.25%)
Jan 10, 2024 7.540 7.720 7.118 7.180 9,664 -0.43(-5.65%)
Jan 09, 2024 7.860 7.930 7.580 7.610 7,001 -0.35(-4.40%)
Jan 08, 2024 7.740 7.960 7.634 7.960 5,520 +0.23(+2.98%)
Jan 05, 2024 8.040 8.040 7.670 7.730 4,319 -0.20(-2.52%)
Jan 04, 2024 8.090 8.140 7.856 7.930 2,214 -0.18(-2.22%)
Jan 03, 2024 8.050 8.139 7.790 8.110 9,505 +0.11(+1.37%)
Jan 02, 2024 7.870 8.240 7.630 8.000 16,185 +0.02(+0.25%)
Dec 29, 2023 7.980 8.230 7.405 7.980 32,581 -0.05(-0.62%)
Dec 28, 2023 7.590 8.300 7.310 8.030 41,629 +0.53(+7.07%)
Dec 27, 2023 7.650 7.840 7.352 7.500 21,838 -0.12(-1.57%)
Dec 26, 2023 7.770 7.990 7.500 7.620 27,778 +0.00(+0.00%)
Dec 22, 2023 7.010 7.821 6.940 7.620 36,058 +0.50(+7.02%)
Dec 21, 2023 7.420 7.463 6.825 7.120 14,803 -0.29(-3.91%)
Dec 20, 2023 7.710 7.785 7.260 7.410 41,214 -0.38(-4.88%)
Dec 19, 2023 8.100 8.850 7.760 7.790 39,241 -0.47(-5.69%)
Dec 18, 2023 10.12 10.12 8.180 8.260 45,065 -1.64(-16.57%)
Dec 15, 2023 8.540 10.06 8.420 9.900 87,100 +1.49(+17.72%)
Dec 14, 2023 6.130 9.204 6.105 8.410 148,613 +2.44(+40.87%)
Dec 13, 2023 5.720 6.088 5.500 5.970 38,607 +0.25(+4.37%)
Dec 12, 2023 5.660 6.220 5.610 5.720 54,253 +0.00(+0.00%)
Dec 11, 2023 6.180 6.370 5.550 5.720 62,330 -0.46(-7.44%)
Dec 08, 2023 6.040 6.970 6.000 6.180 57,658 -0.41(-6.22%)
Dec 07, 2023 7.300 7.692 6.370 6.590 82,118 +6.34(+2501.66%)
Dec 06, 2023 0.2700 0.2850 0.2503 0.2533 599,852 -0.01(-4.23%)
Dec 05, 2023 0.2600 0.2980 0.2600 0.2645 687,709 -0.00(-0.53%)
Dec 04, 2023 0.2800 0.2800 0.2600 0.2659 966,953 -0.03(-9.25%)
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.