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

Xos Inc (NQ: XOS )

7.490 -0.060 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 1.850 1.850 1.750 1.790 382,315 -0.05(-2.72%)
Jul 28, 2022 1.830 1.870 1.780 1.840 272,894 +0.06(+3.37%)
Jul 27, 2022 1.760 1.795 1.720 1.780 260,987 +0.07(+4.09%)
Jul 26, 2022 1.790 1.790 1.700 1.710 189,885 -0.06(-3.39%)
Jul 25, 2022 1.740 1.770 1.700 1.770 312,599 +0.05(+2.91%)
Jul 22, 2022 1.880 1.880 1.700 1.720 335,838 -0.14(-7.53%)
Jul 21, 2022 1.890 1.890 1.780 1.860 494,964 -0.02(-1.06%)
Jul 20, 2022 1.910 1.940 1.850 1.880 274,798 -0.03(-1.57%)
Jul 19, 2022 1.890 1.980 1.880 1.910 422,745 +0.03(+1.60%)
Jul 18, 2022 1.840 1.920 1.830 1.880 325,668 +0.05(+2.73%)
Jul 15, 2022 1.830 1.830 1.710 1.830 459,166 +0.05(+2.81%)
Jul 14, 2022 1.800 1.820 1.720 1.780 591,957 -0.04(-2.20%)
Jul 13, 2022 1.980 1.980 1.810 1.820 868,832 -0.17(-8.54%)
Jul 12, 2022 2.100 2.120 1.980 1.990 306,609 -0.01(-0.25%)
Jul 11, 2022 2.210 2.210 1.970 1.995 272,572 -0.21(-9.73%)
Jul 08, 2022 2.270 2.330 2.165 2.210 464,004 -0.07(-3.07%)
Jul 07, 2022 2.040 2.300 2.020 2.280 659,781 +0.24(+11.76%)
Jul 06, 2022 2.080 2.150 1.930 2.040 871,172 +0.04(+2.00%)
Jul 05, 2022 1.810 2.030 1.700 2.000 696,384 +0.20(+11.11%)
Jul 01, 2022 1.810 1.890 1.750 1.800 305,133 -0.04(-2.17%)
Jun 30, 2022 1.880 1.880 1.730 1.840 491,806 +0.00(+0.00%)
Jun 29, 2022 2.040 2.040 1.800 1.840 800,931 -0.13(-6.60%)
Jun 28, 2022 2.100 2.150 1.960 1.970 723,120 -0.07(-3.43%)
Jun 27, 2022 2.220 2.240 2.025 2.040 934,964 -0.11(-5.12%)
Jun 24, 2022 2.260 2.460 2.020 2.150 6,574,840 -0.07(-3.15%)
Jun 23, 2022 2.150 2.240 2.060 2.220 722,597 +0.07(+3.26%)
Jun 22, 2022 2.300 2.360 2.150 2.150 486,282 -0.16(-6.93%)
Jun 21, 2022 2.530 2.590 2.310 2.310 577,035 -0.21(-8.33%)
Jun 17, 2022 2.500 2.560 2.460 2.520 1,168,954 +0.02(+0.80%)
Jun 16, 2022 2.520 2.550 2.400 2.500 485,749 -0.05(-1.96%)
Jun 15, 2022 2.590 2.660 2.500 2.550 489,784 +0.05(+2.00%)
Jun 14, 2022 2.490 2.600 2.410 2.500 426,050 +0.03(+1.21%)
Jun 13, 2022 2.520 2.620 2.470 2.470 320,342 -0.11(-4.26%)
Jun 10, 2022 2.570 2.620 2.510 2.580 184,571 -0.02(-0.77%)
Jun 09, 2022 2.810 2.810 2.600 2.600 322,479 -0.21(-7.47%)
Jun 08, 2022 2.710 2.900 2.688 2.810 229,910 +0.09(+3.31%)
Jun 07, 2022 2.840 2.850 2.590 2.720 464,759 -0.16(-5.56%)
Jun 06, 2022 3.110 3.230 2.860 2.880 622,397 -0.21(-6.80%)
Jun 03, 2022 3.160 3.250 3.010 3.090 396,177 -0.04(-1.28%)
Jun 02, 2022 2.970 3.230 2.930 3.130 436,668 +0.16(+5.39%)
Jun 01, 2022 2.960 3.030 2.890 2.970 301,068 +0.00(+0.00%)
May 31, 2022 2.850 3.040 2.835 2.970 363,984 +0.12(+4.21%)
May 27, 2022 2.640 2.900 2.640 2.850 346,819 +0.26(+10.04%)
May 26, 2022 2.550 2.660 2.550 2.590 273,788 +0.04(+1.57%)
May 25, 2022 2.560 2.620 2.480 2.550 244,418 -0.02(-0.78%)
May 24, 2022 2.650 2.650 2.500 2.570 259,540 -0.08(-3.02%)
May 23, 2022 2.630 2.680 2.550 2.650 276,667 +0.06(+2.32%)
May 20, 2022 2.620 2.640 2.460 2.590 354,611 -0.02(-0.77%)
May 19, 2022 2.620 2.709 2.550 2.610 341,938 -0.02(-0.76%)
May 18, 2022 2.690 2.740 2.580 2.630 326,974 -0.06(-2.23%)
May 17, 2022 2.470 2.750 2.470 2.690 436,567 +0.25(+10.25%)
May 16, 2022 2.400 2.540 2.380 2.440 599,841 +0.04(+1.67%)
May 13, 2022 2.520 2.560 2.260 2.400 634,326 +0.06(+2.56%)
May 12, 2022 2.270 2.450 2.140 2.340 739,116 +0.02(+0.86%)
May 11, 2022 2.300 2.420 2.250 2.320 317,118 +0.06(+2.65%)
May 10, 2022 2.520 2.578 2.250 2.260 606,343 -0.25(-9.96%)
May 09, 2022 2.620 2.620 2.470 2.510 287,288 -0.12(-4.56%)
May 06, 2022 2.620 2.650 2.380 2.630 480,095 -0.10(-3.66%)
May 05, 2022 2.890 2.890 2.670 2.730 439,490 -0.19(-6.51%)
May 04, 2022 2.870 2.940 2.700 2.920 457,089 +0.08(+2.82%)
May 03, 2022 2.900 3.010 2.800 2.840 262,223 -0.06(-2.07%)
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.