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 (%)
Jun 30, 2023 0.2200 0.2248 0.2103 0.2176 799,537 -0.00(-0.96%)
Jun 29, 2023 0.2388 0.2390 0.2177 0.2197 1,121,425 -0.00(-0.32%)
Jun 28, 2023 0.2500 0.2645 0.2082 0.2204 2,927,796 -0.03(-12.02%)
Jun 27, 2023 0.2600 0.2604 0.2505 0.2505 1,053,999 -0.01(-3.95%)
Jun 26, 2023 0.3040 0.3045 0.2200 0.2608 1,723,254 -0.05(-17.21%)
Jun 23, 2023 0.3700 0.3751 0.3150 0.3150 8,238,321 -0.07(-17.84%)
Jun 22, 2023 0.3700 0.4039 0.3700 0.3834 299,758 -0.01(-3.13%)
Jun 21, 2023 0.4000 0.3995 0.3700 0.3958 368,289 +0.01(+3.50%)
Jun 20, 2023 0.4112 0.4305 0.3800 0.3824 381,855 -0.03(-6.57%)
Jun 16, 2023 0.4473 0.4488 0.3904 0.4093 413,263 -0.01(-2.80%)
Jun 15, 2023 0.3903 0.4288 0.3903 0.4211 335,459 +0.02(+4.08%)
Jun 14, 2023 0.4150 0.4395 0.3910 0.4046 455,421 +0.00(+0.37%)
Jun 13, 2023 0.3800 0.4198 0.3800 0.4031 364,248 +0.02(+3.89%)
Jun 12, 2023 0.4000 0.3995 0.3800 0.3880 240,469 -0.00(-0.51%)
Jun 09, 2023 0.4000 0.4171 0.3900 0.3900 201,264 -0.01(-2.50%)
Jun 08, 2023 0.4300 0.4295 0.3800 0.4000 176,612 +0.01(+1.70%)
Jun 07, 2023 0.4011 0.4112 0.3802 0.3933 503,398 -0.01(-1.68%)
Jun 06, 2023 0.4100 0.4400 0.3910 0.4000 313,062 -0.01(-1.23%)
Jun 05, 2023 0.4000 0.4167 0.3777 0.4050 365,764 +0.02(+4.92%)
Jun 02, 2023 0.4021 0.4100 0.3701 0.3860 334,012 +0.00(+0.78%)
Jun 01, 2023 0.4200 0.4299 0.3701 0.3830 246,810 -0.03(-8.37%)
May 31, 2023 0.4100 0.4400 0.3865 0.4180 285,784 +0.02(+4.53%)
May 30, 2023 0.3800 0.4010 0.3770 0.3999 316,822 +0.02(+5.85%)
May 26, 2023 0.3900 0.3900 0.3700 0.3778 184,537 +0.01(+2.69%)
May 25, 2023 0.3713 0.4000 0.3572 0.3679 486,624 -0.00(-0.92%)
May 24, 2023 0.3933 0.4000 0.3713 0.3713 216,360 -0.02(-4.72%)
May 23, 2023 0.3850 0.3944 0.3800 0.3897 317,915 +0.01(+1.43%)
May 22, 2023 0.3800 0.3985 0.3755 0.3842 169,232 +0.00(+0.84%)
May 19, 2023 0.4200 0.4200 0.3742 0.3810 325,046 -0.01(-1.88%)
May 18, 2023 0.4100 0.4200 0.3833 0.3883 400,053 -0.02(-5.52%)
May 17, 2023 0.4100 0.4350 0.3962 0.4110 278,040 +0.00(+0.46%)
May 16, 2023 0.4588 0.4698 0.3710 0.4091 1,239,707 -0.05(-10.99%)
May 15, 2023 0.4800 0.5150 0.4542 0.4596 387,011 -0.02(-4.57%)
May 12, 2023 0.5100 0.5200 0.4810 0.4816 100,216 -0.03(-5.85%)
May 11, 2023 0.5200 0.5400 0.5101 0.5115 270,293 -0.03(-5.28%)
May 10, 2023 0.4834 0.5400 0.4834 0.5400 362,265 +0.06(+11.69%)
May 09, 2023 0.4900 0.5000 0.4506 0.4835 283,674 -0.00(-0.90%)
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%)
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.