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 (%)
Dec 30, 2022 0.4700 0.5000 0.4300 0.4429 892,532 -0.03(-7.07%)
Dec 29, 2022 0.4706 0.4955 0.4524 0.4766 736,634 +0.02(+3.59%)
Dec 28, 2022 0.5000 0.5029 0.4600 0.4601 452,378 -0.04(-7.98%)
Dec 27, 2022 0.5500 0.5585 0.4852 0.5000 597,044 -0.05(-9.24%)
Dec 23, 2022 0.5801 0.6000 0.5500 0.5509 271,907 -0.03(-5.52%)
Dec 22, 2022 0.5800 0.6200 0.5801 0.5831 464,161 -0.03(-4.41%)
Dec 21, 2022 0.6000 0.6200 0.5900 0.6100 216,748 +0.02(+3.21%)
Dec 20, 2022 0.5900 0.6174 0.5800 0.5910 452,045 -0.00(-0.25%)
Dec 19, 2022 0.6351 0.6400 0.5900 0.5925 450,116 -0.03(-4.44%)
Dec 16, 2022 0.6727 0.6841 0.6200 0.6200 1,125,134 -0.06(-8.93%)
Dec 15, 2022 0.6500 0.7000 0.6400 0.6808 350,323 +0.02(+2.72%)
Dec 14, 2022 0.6200 0.7000 0.6150 0.6628 398,945 +0.04(+6.13%)
Dec 13, 2022 0.6500 0.7200 0.6000 0.6245 545,899 -0.01(-1.92%)
Dec 12, 2022 0.6200 0.6776 0.6101 0.6367 297,910 -0.01(-1.44%)
Dec 09, 2022 0.6107 0.6598 0.6107 0.6460 400,942 +0.04(+6.58%)
Dec 08, 2022 0.6068 0.6300 0.6000 0.6061 315,036 -0.01(-1.37%)
Dec 07, 2022 0.6000 0.6298 0.5911 0.6145 404,345 +0.01(+0.89%)
Dec 06, 2022 0.6500 0.6500 0.6000 0.6091 462,131 -0.01(-1.84%)
Dec 05, 2022 0.6150 0.6500 0.5990 0.6205 739,233 +0.01(+2.31%)
Dec 02, 2022 0.6000 0.6627 0.5600 0.6065 844,066 -0.00(-0.41%)
Dec 01, 2022 0.6500 0.6730 0.5827 0.6090 1,056,994 -0.03(-4.84%)
Nov 30, 2022 0.7000 0.7050 0.6302 0.6400 963,427 -0.02(-3.19%)
Nov 29, 2022 0.7520 0.7685 0.6459 0.6611 1,033,911 -0.09(-11.59%)
Nov 28, 2022 0.8000 0.8100 0.7401 0.7478 428,126 -0.06(-7.82%)
Nov 25, 2022 0.8300 0.8499 0.8100 0.8112 109,256 -0.04(-5.26%)
Nov 23, 2022 0.8300 0.8700 0.8250 0.8562 472,635 +0.04(+4.35%)
Nov 22, 2022 0.8100 0.8300 0.7900 0.8205 215,165 +0.01(+1.30%)
Nov 21, 2022 0.8200 0.8500 0.7600 0.8100 662,021 -0.02(-2.67%)
Nov 18, 2022 0.8499 0.8700 0.8100 0.8322 218,360 +0.00(+0.00%)
Nov 17, 2022 0.8400 0.8500 0.8000 0.8322 265,265 +0.00(+0.27%)
Nov 16, 2022 0.9000 0.9299 0.8300 0.8300 919,632 -0.09(-9.99%)
Nov 15, 2022 0.9700 0.9900 0.9221 0.9221 948,188 -0.04(-3.95%)
Nov 14, 2022 1.040 1.096 0.9500 0.9600 864,699 -0.09(-8.57%)
Nov 11, 2022 1.100 1.100 1.020 1.050 595,346 -0.05(-4.55%)
Nov 10, 2022 1.130 1.140 1.030 1.100 408,320 +0.06(+5.77%)
Nov 09, 2022 1.030 1.060 1.010 1.040 129,522 +0.01(+0.97%)
Nov 08, 2022 1.070 1.078 1.010 1.030 153,061 -0.03(-2.83%)
Nov 07, 2022 1.130 1.150 1.040 1.060 189,298 -0.06(-5.36%)
Nov 04, 2022 1.110 1.150 1.090 1.120 169,683 +0.02(+1.82%)
Nov 03, 2022 1.080 1.142 1.070 1.100 102,310 -0.01(-0.90%)
Nov 02, 2022 1.180 1.190 1.110 1.110 221,976 -0.04(-3.48%)
Nov 01, 2022 1.140 1.180 1.115 1.150 437,290 +0.02(+1.77%)
Oct 31, 2022 1.080 1.160 1.050 1.130 267,575 +0.05(+4.63%)
Oct 28, 2022 1.010 1.100 1.010 1.080 204,143 +0.06(+5.88%)
Oct 27, 2022 1.110 1.110 1.010 1.020 257,957 -0.07(-6.42%)
Oct 26, 2022 1.060 1.110 1.040 1.090 211,170 +0.04(+3.81%)
Oct 25, 2022 0.9400 1.050 0.9400 1.050 494,158 +0.11(+11.86%)
Oct 24, 2022 0.9300 0.9500 0.9000 0.9387 259,871 +0.04(+4.30%)
Oct 21, 2022 0.9800 0.9800 0.8575 0.9000 741,916 -0.07(-7.22%)
Oct 20, 2022 0.9900 1.020 0.9655 0.9700 298,042 +0.00(+0.47%)
Oct 19, 2022 1.020 1.030 0.9431 0.9655 755,444 -0.06(-6.26%)
Oct 18, 2022 1.130 1.130 1.020 1.030 207,677 -0.03(-2.83%)
Oct 17, 2022 1.100 1.140 1.050 1.060 191,931 +0.00(+0.00%)
Oct 14, 2022 1.070 1.100 1.030 1.060 291,688 +0.03(+2.91%)
Oct 13, 2022 1.050 1.077 1.000 1.030 354,473 -0.02(-1.90%)
Oct 12, 2022 1.130 1.130 1.040 1.050 237,784 -0.05(-4.55%)
Oct 11, 2022 1.060 1.110 1.020 1.100 289,999 +0.01(+0.92%)
Oct 10, 2022 1.100 1.110 1.050 1.090 283,750 -0.04(-3.54%)
Oct 07, 2022 1.110 1.130 1.100 1.130 289,022 +0.00(+0.00%)
Oct 06, 2022 1.110 1.190 1.110 1.130 194,292 -0.02(-1.74%)
Oct 05, 2022 1.140 1.200 1.090 1.150 378,847 -0.01(-0.86%)
Oct 04, 2022 1.130 1.200 1.130 1.160 467,825 +0.03(+2.65%)
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.