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

Xos Inc (NQ: XOS )

7.470 -0.030 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2023 0.5052 0.5367 0.4976 0.5074 251,684 +0.00(+0.44%)
Apr 27, 2023 0.5018 0.5150 0.4800 0.5052 350,215 +0.01(+1.53%)
Apr 26, 2023 0.5300 0.5300 0.4800 0.4976 290,467 -0.01(-1.01%)
Apr 25, 2023 0.4917 0.5254 0.4800 0.5027 473,757 +0.01(+2.24%)
Apr 24, 2023 0.5565 0.5565 0.4900 0.4917 839,916 -0.04(-7.96%)
Apr 21, 2023 0.5640 0.5890 0.5320 0.5342 260,779 -0.04(-6.62%)
Apr 20, 2023 0.5720 0.5900 0.5720 0.5721 170,220 -0.02(-3.03%)
Apr 19, 2023 0.5800 0.6151 0.5601 0.5900 320,046 +0.04(+6.75%)
Apr 18, 2023 0.5900 0.6200 0.5255 0.5527 539,884 -0.04(-7.25%)
Apr 17, 2023 0.6100 0.6164 0.5844 0.5959 277,851 -0.00(-0.82%)
Apr 14, 2023 0.6200 0.6500 0.5900 0.6008 291,133 +0.00(+0.35%)
Apr 13, 2023 0.6200 0.7500 0.5900 0.5987 1,214,592 +0.02(+3.24%)
Apr 12, 2023 0.6200 0.6200 0.5600 0.5799 231,430 -0.01(-1.81%)
Apr 11, 2023 0.6185 0.6300 0.5900 0.5906 233,290 -0.02(-3.56%)
Apr 10, 2023 0.6000 0.6400 0.5800 0.6124 707,161 +0.01(+1.91%)
Apr 06, 2023 0.5800 0.6200 0.5501 0.6009 303,425 +0.01(+1.85%)
Apr 05, 2023 0.5800 0.6600 0.5582 0.5900 419,121 +0.03(+5.38%)
Apr 04, 2023 0.5699 0.5800 0.5389 0.5599 180,040 -0.01(-1.75%)
Apr 03, 2023 0.5200 0.6000 0.5130 0.5699 594,441 +0.04(+8.55%)
Mar 31, 2023 0.5100 0.5500 0.5100 0.5250 507,394 +0.02(+3.59%)
Mar 30, 2023 0.5423 0.5600 0.4817 0.5068 431,230 -0.00(-0.92%)
Mar 29, 2023 0.5000 0.5509 0.5000 0.5115 646,052 +0.00(+0.45%)
Mar 28, 2023 0.5100 0.5356 0.5000 0.5092 197,924 +0.00(+0.49%)
Mar 27, 2023 0.4800 0.5110 0.4603 0.5067 457,836 +0.05(+10.34%)
Mar 24, 2023 0.5302 0.5399 0.4400 0.4592 474,299 -0.03(-6.25%)
Mar 23, 2023 0.5127 0.5405 0.4851 0.4898 246,987 -0.01(-1.07%)
Mar 22, 2023 0.5600 0.5665 0.4900 0.4951 302,914 -0.05(-8.84%)
Mar 21, 2023 0.5749 0.5800 0.5300 0.5431 251,902 -0.00(-0.80%)
Mar 20, 2023 0.5400 0.5900 0.5400 0.5475 174,819 -0.01(-1.35%)
Mar 17, 2023 0.5701 0.5891 0.5500 0.5550 491,191 -0.03(-5.05%)
Mar 16, 2023 0.5719 0.6166 0.5700 0.5845 131,785 +0.02(+3.93%)
Mar 15, 2023 0.6200 0.6200 0.5624 0.5624 202,233 -0.03(-5.00%)
Mar 14, 2023 0.6100 0.6464 0.5920 0.5920 140,808 -0.01(-2.21%)
Mar 13, 2023 0.6200 0.6587 0.5906 0.6054 276,712 -0.03(-5.11%)
Mar 10, 2023 0.6320 0.6800 0.6300 0.6380 187,692 +0.01(+1.27%)
Mar 09, 2023 0.6963 0.7200 0.6300 0.6300 336,236 -0.05(-7.73%)
Mar 08, 2023 0.7200 0.7450 0.6800 0.6828 187,546 -0.06(-7.74%)
Mar 07, 2023 0.7800 0.7901 0.7400 0.7401 134,819 -0.05(-6.39%)
Mar 06, 2023 0.8258 0.8300 0.7200 0.7906 248,336 -0.01(-1.42%)
Mar 03, 2023 0.6900 0.8200 0.6801 0.8020 724,662 +0.14(+20.91%)
Mar 02, 2023 0.7155 0.7400 0.6490 0.6633 365,349 -0.05(-6.79%)
Mar 01, 2023 0.7700 0.8000 0.7116 0.7116 207,828 -0.06(-7.30%)
Feb 28, 2023 0.8311 0.8500 0.7676 0.7676 256,043 -0.03(-4.12%)
Feb 27, 2023 0.8005 0.8500 0.8000 0.8006 191,631 -0.01(-0.77%)
Feb 24, 2023 0.8255 0.8500 0.7905 0.8068 157,453 -0.02(-1.91%)
Feb 23, 2023 0.8000 0.8933 0.8000 0.8225 211,587 +0.02(+2.02%)
Feb 22, 2023 0.8500 0.8929 0.8047 0.8062 313,263 -0.07(-7.70%)
Feb 21, 2023 0.8400 0.9100 0.8400 0.8735 433,544 +0.02(+2.62%)
Feb 17, 2023 0.8800 0.9200 0.8510 0.8512 211,995 -0.02(-2.47%)
Feb 16, 2023 0.8700 0.9289 0.8500 0.8728 277,896 -0.00(-0.27%)
Feb 15, 2023 0.8400 0.8872 0.8355 0.8752 132,769 +0.03(+3.60%)
Feb 14, 2023 0.8300 0.8714 0.8289 0.8448 181,352 -0.03(-3.03%)
Feb 13, 2023 0.8300 0.8987 0.8200 0.8712 230,884 +0.04(+4.98%)
Feb 10, 2023 0.9100 0.9350 0.8250 0.8299 213,330 -0.07(-7.27%)
Feb 09, 2023 0.9100 0.9400 0.8900 0.8950 336,169 -0.03(-2.74%)
Feb 08, 2023 0.9200 0.9300 0.8920 0.9202 141,792 +0.01(+0.68%)
Feb 07, 2023 0.9200 0.9606 0.8800 0.9140 525,836 -0.02(-2.34%)
Feb 06, 2023 0.9700 0.9861 0.9010 0.9359 318,420 -0.05(-5.09%)
Feb 03, 2023 1.010 1.020 0.9800 0.9861 257,574 -0.00(-0.39%)
Feb 02, 2023 1.020 1.050 0.9700 0.9900 486,146 +0.02(+1.73%)
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.