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

Xos Inc (NQ: XOS )

8.680 +1.080 (+14.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 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%)
Dec 01, 2023 0.2600 0.2957 0.2600 0.2930 470,297 +0.01(+2.81%)
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%)
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.