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 (%)
Sep 30, 2022 1.270 1.319 1.200 1.200 286,145 -0.07(-5.51%)
Sep 29, 2022 1.300 1.310 1.233 1.270 339,645 -0.06(-4.51%)
Sep 28, 2022 1.330 1.360 1.270 1.330 254,551 +0.05(+3.91%)
Sep 27, 2022 1.320 1.360 1.270 1.280 192,870 -0.02(-1.54%)
Sep 26, 2022 1.350 1.440 1.290 1.300 218,049 -0.06(-4.41%)
Sep 23, 2022 1.290 1.370 1.250 1.360 322,294 +0.07(+5.43%)
Sep 22, 2022 1.350 1.390 1.270 1.290 250,925 -0.05(-3.73%)
Sep 21, 2022 1.370 1.400 1.306 1.340 109,983 -0.02(-1.47%)
Sep 20, 2022 1.440 1.450 1.350 1.360 434,878 -0.06(-4.23%)
Sep 19, 2022 1.460 1.490 1.410 1.420 231,149 -0.01(-0.70%)
Sep 16, 2022 1.470 1.480 1.420 1.430 289,548 -0.06(-4.03%)
Sep 15, 2022 1.530 1.580 1.480 1.490 319,707 -0.04(-2.61%)
Sep 14, 2022 1.520 1.560 1.500 1.530 138,139 +0.02(+1.32%)
Sep 13, 2022 1.530 1.575 1.500 1.510 271,199 -0.11(-6.79%)
Sep 12, 2022 1.610 1.655 1.570 1.620 141,812 +0.03(+1.89%)
Sep 09, 2022 1.570 1.650 1.560 1.590 227,883 +0.04(+2.58%)
Sep 08, 2022 1.470 1.570 1.470 1.550 224,201 +0.06(+4.03%)
Sep 07, 2022 1.450 1.490 1.450 1.490 181,417 +0.04(+2.76%)
Sep 06, 2022 1.440 1.490 1.410 1.450 244,057 +0.03(+2.11%)
Sep 02, 2022 1.480 1.500 1.420 1.420 191,768 -0.05(-3.40%)
Sep 01, 2022 1.520 1.530 1.440 1.470 445,800 -0.05(-3.29%)
Aug 31, 2022 1.590 1.600 1.505 1.520 269,479 -0.06(-3.80%)
Aug 30, 2022 1.620 1.650 1.540 1.580 312,722 -0.03(-1.86%)
Aug 29, 2022 1.670 1.680 1.610 1.610 245,726 -0.08(-4.73%)
Aug 26, 2022 1.770 1.790 1.670 1.690 273,340 -0.10(-5.59%)
Aug 25, 2022 1.790 1.801 1.730 1.790 272,196 +0.02(+1.13%)
Aug 24, 2022 1.680 1.780 1.660 1.770 275,437 +0.10(+5.99%)
Aug 23, 2022 1.640 1.749 1.631 1.670 190,289 +0.02(+1.21%)
Aug 22, 2022 1.700 1.720 1.630 1.650 661,477 -0.06(-3.51%)
Aug 19, 2022 1.770 1.770 1.700 1.710 451,254 -0.09(-5.00%)
Aug 18, 2022 1.810 1.880 1.785 1.800 227,399 -0.03(-1.64%)
Aug 17, 2022 1.910 1.930 1.800 1.830 573,018 -0.13(-6.63%)
Aug 16, 2022 2.000 2.020 1.910 1.960 308,270 -0.05(-2.49%)
Aug 15, 2022 1.900 2.015 1.860 2.010 869,129 +0.08(+4.15%)
Aug 12, 2022 2.050 2.050 1.900 1.930 446,896 -0.07(-3.50%)
Aug 11, 2022 2.130 2.140 1.900 2.000 720,326 -0.08(-3.85%)
Aug 10, 2022 2.010 2.100 1.980 2.080 616,411 +0.15(+7.77%)
Aug 09, 2022 2.000 2.024 1.875 1.930 435,091 -0.09(-4.46%)
Aug 08, 2022 2.020 2.093 1.980 2.020 503,015 +0.10(+5.21%)
Aug 05, 2022 1.900 1.930 1.810 1.920 826,982 +0.04(+2.13%)
Aug 04, 2022 1.880 2.035 1.840 1.880 665,090 +0.07(+3.87%)
Aug 03, 2022 1.840 1.867 1.770 1.810 489,008 -0.01(-0.55%)
Aug 02, 2022 1.750 1.870 1.750 1.820 531,118 +0.05(+2.82%)
Aug 01, 2022 1.770 1.800 1.740 1.770 357,820 -0.02(-1.12%)
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%)
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.