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

Xos Inc (NQ: XOS )

7.650 +0.150 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Mar 28, 2024 10.13 11.14 10.10 10.24 100,285 -0.07(-0.68%)
Mar 27, 2024 11.80 12.35 10.12 10.31 44,352 -1.49(-12.63%)
Mar 26, 2024 11.98 12.05 11.80 11.80 6,242 -0.15(-1.26%)
Mar 25, 2024 12.00 12.38 11.54 11.95 42,942 +0.23(+1.96%)
Mar 22, 2024 11.00 12.15 10.47 11.72 19,634 +0.30(+2.63%)
Mar 21, 2024 12.00 12.61 11.32 11.42 14,155 -0.58(-4.83%)
Mar 20, 2024 12.00 12.80 11.51 12.00 12,277 +0.00(+0.00%)
Mar 19, 2024 12.50 12.85 12.00 12.00 9,519 -0.45(-3.61%)
Mar 18, 2024 12.36 13.18 12.36 12.45 8,054 -0.27(-2.12%)
Mar 15, 2024 12.51 13.19 12.03 12.72 6,920 +0.46(+3.75%)
Mar 14, 2024 12.25 13.37 12.03 12.26 8,377 +0.26(+2.17%)
Mar 13, 2024 13.16 13.16 11.70 12.00 10,702 -1.40(-10.45%)
Mar 12, 2024 12.50 13.40 12.50 13.40 14,535 +0.97(+7.80%)
Mar 11, 2024 12.58 12.95 11.99 12.43 4,140 -0.05(-0.44%)
Mar 08, 2024 11.99 12.48 11.50 12.48 7,827 +0.67(+5.72%)
Mar 07, 2024 12.91 12.91 11.28 11.81 14,477 -0.96(-7.52%)
Mar 06, 2024 12.83 13.05 12.00 12.77 13,138 -0.17(-1.31%)
Mar 05, 2024 13.39 13.53 12.49 12.94 20,409 -0.63(-4.64%)
Mar 04, 2024 11.00 14.86 10.60 13.57 86,690 +2.97(+28.02%)
Mar 01, 2024 9.150 11.15 9.150 10.60 37,864 +1.52(+16.74%)
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%)
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.