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 (%)
Jan 31, 2022 2.120 2.310 2.300 545,912 +0.22(+10.58%)
Jan 28, 2022 2.020 2.080 1.936 2.080 332,952 +0.03(+1.46%)
Jan 27, 2022 2.130 2.150 2.005 2.050 446,611 -0.08(-3.76%)
Jan 26, 2022 2.200 2.290 2.100 2.130 393,016 -0.02(-0.93%)
Jan 25, 2022 2.110 2.180 2.030 2.150 314,306 -0.02(-0.92%)
Jan 24, 2022 2.110 2.190 1.920 2.170 758,423 +0.03(+1.40%)
Jan 21, 2022 2.150 2.240 2.070 2.140 689,269 -0.04(-1.83%)
Jan 20, 2022 2.290 2.327 2.170 2.180 537,269 -0.07(-3.11%)
Jan 19, 2022 2.330 2.350 2.220 2.250 543,508 -0.05(-2.17%)
Jan 18, 2022 2.410 2.450 2.280 2.300 578,486 -0.16(-6.50%)
Jan 14, 2022 2.460 0 +0.00(+0.00%)
Jan 13, 2022 2.500 2.650 2.460 2.460 503,491 -0.03(-1.20%)
Jan 12, 2022 2.580 2.610 2.475 2.490 416,072 -0.02(-0.80%)
Jan 11, 2022 2.520 2.600 2.465 2.510 468,957 +0.00(+0.00%)
Jan 10, 2022 2.560 2.580 2.420 2.510 645,406 -0.10(-3.83%)
Jan 07, 2022 2.650 2.700 2.560 2.610 370,626 -0.06(-2.25%)
Jan 06, 2022 2.700 2.755 2.490 2.670 621,178 -0.02(-0.74%)
Jan 05, 2022 2.980 2.980 2.665 2.690 796,027 -0.15(-5.28%)
Jan 04, 2022 2.950 2.990 2.760 2.840 795,763 -0.09(-3.07%)
Jan 03, 2022 3.180 3.190 2.920 2.930 1,041,957 -0.22(-6.98%)
Dec 31, 2021 3.080 3.290 3.030 3.150 1,912,801 +0.22(+7.51%)
Dec 30, 2021 2.870 3.030 2.830 2.930 1,055,390 +0.08(+2.81%)
Dec 29, 2021 2.970 3.000 2.830 2.850 448,476 -0.08(-2.73%)
Dec 28, 2021 3.090 3.170 2.930 2.930 569,758 -0.14(-4.56%)
Dec 27, 2021 3.050 3.183 2.970 3.070 624,696 +0.02(+0.66%)
Dec 23, 2021 2.900 3.070 2.860 3.050 702,835 +0.14(+4.81%)
Dec 22, 2021 2.820 2.970 2.760 2.910 750,873 +0.05(+1.75%)
Dec 21, 2021 2.870 2.920 2.710 2.860 1,257,771 +0.01(+0.35%)
Dec 20, 2021 2.850 2.870 2.650 2.850 814,054 +0.02(+0.71%)
Dec 17, 2021 2.900 2.980 2.720 2.830 3,240,077 -0.09(-3.08%)
Dec 16, 2021 3.100 3.190 2.860 2.920 973,794 -0.15(-4.89%)
Dec 15, 2021 3.150 3.250 2.970 3.070 966,638 -0.10(-3.15%)
Dec 14, 2021 3.160 3.340 3.130 3.170 479,739 +0.00(+0.00%)
Dec 13, 2021 3.370 3.410 3.050 3.170 1,399,732 -0.14(-4.23%)
Dec 10, 2021 3.390 3.434 3.285 3.310 581,301 -0.06(-1.78%)
Dec 09, 2021 3.530 3.680 3.350 3.370 888,966 -0.21(-5.87%)
Dec 08, 2021 3.690 3.750 3.540 3.580 1,206,965 -0.27(-7.01%)
Dec 07, 2021 3.760 3.980 3.630 3.850 999,631 +0.36(+10.32%)
Dec 06, 2021 3.530 3.590 3.250 3.490 828,277 +0.05(+1.45%)
Dec 03, 2021 3.860 3.860 3.300 3.440 1,621,118 -0.37(-9.71%)
Dec 02, 2021 3.750 3.878 3.650 3.810 928,464 +0.10(+2.70%)
Dec 01, 2021 4.020 4.020 3.690 3.710 772,693 -0.32(-7.94%)
Nov 30, 2021 4.100 4.176 3.950 4.030 475,451 -0.08(-1.95%)
Nov 29, 2021 4.270 4.310 4.060 4.110 723,354 -0.16(-3.75%)
Nov 26, 2021 4.100 4.350 4.020 4.270 555,379 +0.11(+2.64%)
Nov 24, 2021 3.960 4.170 3.840 4.160 441,087 +0.15(+3.74%)
Nov 23, 2021 4.350 4.350 3.945 4.010 1,220,006 -0.14(-3.37%)
Nov 22, 2021 4.350 4.350 3.950 4.150 1,278,145 -0.20(-4.60%)
Nov 19, 2021 4.260 4.390 4.191 4.350 523,325 +0.09(+2.11%)
Nov 18, 2021 4.450 4.280 4.230 4.260 1,194,733 -0.16(-3.62%)
Nov 17, 2021 4.410 4.480 4.210 4.420 853,295 +0.02(+0.45%)
Nov 16, 2021 4.550 4.560 4.370 4.400 887,665 -0.13(-2.87%)
Nov 15, 2021 4.630 4.640 4.450 4.530 694,651 +0.01(+0.22%)
Nov 12, 2021 4.950 4.950 4.420 4.520 1,857,393 -0.45(-9.05%)
Nov 11, 2021 4.850 5.020 4.650 4.970 1,247,978 +0.16(+3.33%)
Nov 10, 2021 4.910 4.810 729,597 -0.06(-1.23%)
Nov 09, 2021 5.070 5.150 4.810 4.870 845,876 -0.19(-3.75%)
Nov 08, 2021 5.000 5.140 4.880 5.060 1,135,547 +0.19(+3.90%)
Nov 05, 2021 4.800 4.969 4.680 4.870 437,943 +0.01(+0.21%)
Nov 04, 2021 5.060 5.150 4.750 4.860 833,223 -0.16(-3.19%)
Nov 03, 2021 5.270 5.340 4.930 5.020 719,957 -0.29(-5.46%)
Nov 02, 2021 5.480 5.600 5.140 5.310 724,826 -0.10(-1.85%)
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.