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

Xos, Inc. - Common Stock (NQ:XOS)

2.570 -0.260 (-9.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 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 (%)
Sep 02, 2025 2.840 2.857 2.540 2.570 202,606 -0.26(-9.19%)
Aug 29, 2025 2.950 3.000 2.830 2.830 168,674 -0.16(-5.35%)
Aug 28, 2025 3.030 3.030 2.970 2.990 90,013 +0.00(+0.00%)
Aug 27, 2025 3.070 3.130 2.990 2.990 119,381 -0.06(-1.97%)
Aug 26, 2025 3.090 3.200 2.990 3.050 141,767 -0.03(-0.97%)
Aug 25, 2025 3.140 3.215 3.040 3.080 56,125 -0.07(-2.22%)
Aug 22, 2025 3.160 3.300 3.110 3.150 98,340 -0.03(-0.94%)
Aug 21, 2025 2.950 3.230 2.935 3.180 101,903 +0.18(+6.00%)
Aug 20, 2025 3.120 3.200 2.950 3.000 131,390 -0.09(-2.91%)
Aug 19, 2025 3.050 3.200 3.000 3.090 188,152 -0.03(-0.96%)
Aug 18, 2025 3.170 3.170 3.020 3.120 234,950 -0.14(-4.29%)
Aug 15, 2025 3.540 3.550 2.950 3.260 849,052 -0.52(-13.76%)
Aug 14, 2025 4.090 5.600 3.140 3.780 23,658,192 +0.29(+8.31%)
Aug 13, 2025 3.310 3.580 3.310 3.490 108,216 +0.12(+3.56%)
Aug 12, 2025 3.310 3.450 3.168 3.370 26,101 +0.10(+3.06%)
Aug 11, 2025 3.160 3.330 3.160 3.270 49,377 +0.08(+2.35%)
Aug 08, 2025 3.090 3.220 3.090 3.195 12,256 +0.10(+3.40%)
Aug 07, 2025 3.040 3.150 3.018 3.090 14,951 +0.03(+0.98%)
Aug 06, 2025 3.080 3.098 3.030 3.060 6,313 -0.02(-0.65%)
Aug 05, 2025 3.020 3.147 2.980 3.080 16,210 +0.08(+2.67%)
Aug 04, 2025 3.020 3.080 2.970 3.000 13,718 +0.03(+1.01%)
Aug 01, 2025 3.070 3.115 2.965 2.970 26,867 -0.11(-3.57%)
Jul 31, 2025 3.090 3.250 3.026 3.080 28,823 -0.01(-0.32%)
Jul 30, 2025 3.040 3.190 3.035 3.090 11,879 +0.07(+2.32%)
Jul 29, 2025 3.210 3.250 3.000 3.020 28,066 -0.15(-4.73%)
Jul 28, 2025 3.310 3.320 3.150 3.170 16,333 -0.17(-5.09%)
Jul 25, 2025 3.450 3.560 3.210 3.340 38,221 -0.17(-4.84%)
Jul 24, 2025 3.510 3.590 3.450 3.510 18,759 -0.02(-0.57%)
Jul 23, 2025 3.400 3.600 3.390 3.530 39,296 +0.08(+2.32%)
Jul 22, 2025 3.280 3.490 3.200 3.450 29,911 +0.15(+4.55%)
Jul 21, 2025 3.410 3.506 3.210 3.300 40,102 -0.07(-2.08%)
Jul 18, 2025 3.450 3.580 3.370 3.370 46,809 -0.09(-2.60%)
Jul 17, 2025 3.340 3.594 3.340 3.460 64,605 +0.12(+3.59%)
Jul 16, 2025 3.370 3.450 3.340 3.340 13,071 +0.04(+1.21%)
Jul 15, 2025 3.410 3.410 3.300 3.300 16,179 -0.11(-3.31%)
Jul 14, 2025 3.430 3.500 3.340 3.413 29,522 -0.03(-0.78%)
Jul 11, 2025 3.470 3.490 3.288 3.440 19,044 +0.03(+0.88%)
Jul 10, 2025 3.330 3.500 3.260 3.410 38,160 +0.09(+2.71%)
Jul 09, 2025 3.330 3.408 3.230 3.320 9,099 +0.02(+0.61%)
Jul 08, 2025 3.170 3.370 3.170 3.300 16,821 +0.10(+3.12%)
Jul 07, 2025 3.210 3.300 3.200 3.200 17,181 -0.01(-0.31%)
Jul 03, 2025 3.200 3.300 3.200 3.210 14,097 -0.03(-0.93%)
Jul 02, 2025 3.260 3.260 3.161 3.240 15,535 +0.13(+4.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.