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 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%)
Nov 01, 2023 0.2696 0.2750 0.2500 0.2595 202,260 +0.01(+4.93%)
Oct 31, 2023 0.2500 0.2599 0.2340 0.2473 212,587 +0.00(+1.39%)
Oct 30, 2023 0.2810 0.2810 0.2331 0.2439 318,301 -0.01(-2.83%)
Oct 27, 2023 0.2900 0.2900 0.2500 0.2510 259,929 -0.01(-3.46%)
Oct 26, 2023 0.2581 0.3131 0.2511 0.2600 274,220 +0.00(+0.74%)
Oct 25, 2023 0.2800 0.3100 0.2550 0.2581 379,477 -0.02(-7.16%)
Oct 24, 2023 0.2749 0.2956 0.2700 0.2780 404,404 -0.02(-7.36%)
Oct 23, 2023 0.3000 0.3090 0.3000 0.3001 236,333 +0.00(+0.00%)
Oct 20, 2023 0.3300 0.3500 0.2910 0.3001 562,737 -0.04(-11.76%)
Oct 19, 2023 0.3800 0.3900 0.3340 0.3401 267,670 -0.03(-8.87%)
Oct 18, 2023 0.3572 0.3732 0.3400 0.3732 347,088 +0.03(+8.68%)
Oct 17, 2023 0.3390 0.3590 0.3263 0.3434 159,966 +0.02(+5.24%)
Oct 16, 2023 0.3400 0.3400 0.3263 0.3263 110,345 +0.00(+0.09%)
Oct 13, 2023 0.3333 0.3346 0.3155 0.3260 419,037 -0.00(-0.61%)
Oct 12, 2023 0.3210 0.3348 0.3113 0.3280 84,378 +0.01(+2.02%)
Oct 11, 2023 0.3212 0.3399 0.3210 0.3215 110,451 -0.01(-1.86%)
Oct 10, 2023 0.3170 0.3400 0.3170 0.3276 175,170 +0.01(+3.34%)
Oct 09, 2023 0.3100 0.3190 0.3050 0.3170 125,567 +0.01(+2.46%)
Oct 06, 2023 0.3000 0.3150 0.3000 0.3094 88,753 +0.01(+1.74%)
Oct 05, 2023 0.3200 0.3200 0.3002 0.3041 131,273 +0.00(+0.56%)
Oct 04, 2023 0.3201 0.3482 0.3000 0.3024 254,636 -0.01(-3.32%)
Oct 03, 2023 0.3400 0.3500 0.3128 0.3128 357,531 -0.02(-5.81%)
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.