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

Xos Inc (NQ: XOS )

8.450 -0.230 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 08, 2023 0.5000 0.5078 0.4800 0.4879 317,574 -0.00(-0.95%)
May 05, 2023 0.4777 0.5099 0.4777 0.4926 214,544 +0.02(+3.18%)
May 04, 2023 0.5000 0.5028 0.4729 0.4774 286,651 -0.01(-2.57%)
May 03, 2023 0.5000 0.5100 0.4900 0.4900 313,099 -0.01(-1.19%)
May 02, 2023 0.5100 0.5125 0.4922 0.4959 140,495 -0.01(-2.02%)
May 01, 2023 0.5162 0.5162 0.4950 0.5061 253,054 -0.00(-0.26%)
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%)
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.