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

Xos Inc (NQ: XOS )

7.640 -0.100 (-1.29%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 29, 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 29, 2023 0.3350 0.3500 0.3300 0.3438 171,840 +0.01(+2.60%)
Sep 28, 2023 0.3268 0.3400 0.3160 0.3351 96,530 +0.01(+2.32%)
Sep 27, 2023 0.3500 0.3500 0.3111 0.3275 152,010 +0.01(+2.96%)
Sep 26, 2023 0.3600 0.3700 0.3110 0.3181 387,575 -0.02(-4.65%)
Sep 25, 2023 0.3360 0.3459 0.3333 0.3336 121,267 -0.01(-3.86%)
Sep 22, 2023 0.3433 0.3551 0.3334 0.3470 141,381 +0.01(+2.36%)
Sep 21, 2023 0.3333 0.3412 0.3333 0.3390 161,172 +0.01(+1.71%)
Sep 20, 2023 0.3300 0.3500 0.3250 0.3333 232,332 -0.01(-1.97%)
Sep 19, 2023 0.3530 0.3638 0.3333 0.3400 219,599 -0.01(-3.00%)
Sep 18, 2023 0.3700 0.3988 0.3500 0.3505 154,801 -0.03(-7.76%)
Sep 15, 2023 0.3510 0.3865 0.3466 0.3800 244,831 +0.02(+6.15%)
Sep 14, 2023 0.3333 0.3997 0.3333 0.3580 334,033 +0.02(+5.92%)
Sep 13, 2023 0.3704 0.3796 0.3370 0.3380 383,133 -0.02(-4.79%)
Sep 12, 2023 0.3150 0.4000 0.3150 0.3550 2,237,852 +0.04(+14.11%)
Sep 11, 2023 0.3200 0.3213 0.3000 0.3111 330,176 +0.01(+3.01%)
Sep 08, 2023 0.3200 0.3300 0.3000 0.3020 109,409 -0.01(-4.34%)
Sep 07, 2023 0.3100 0.3300 0.2900 0.3157 310,451 +0.01(+4.19%)
Sep 06, 2023 0.3108 0.3400 0.3000 0.3030 173,795 -0.04(-11.14%)
Sep 05, 2023 0.2990 0.3500 0.2720 0.3410 711,448 +0.07(+24.27%)
Sep 01, 2023 0.2707 0.2899 0.2706 0.2744 135,208 +0.00(+1.74%)
Aug 31, 2023 0.2815 0.2998 0.2680 0.2697 221,864 -0.01(-4.46%)
Aug 30, 2023 0.2900 0.2914 0.2700 0.2823 179,339 +0.01(+3.41%)
Aug 29, 2023 0.2923 0.2923 0.2655 0.2730 154,944 +0.00(+0.74%)
Aug 28, 2023 0.2700 0.2800 0.2600 0.2710 190,078 -0.01(-2.52%)
Aug 25, 2023 0.2880 0.2998 0.2700 0.2780 271,173 -0.00(-1.42%)
Aug 24, 2023 0.2910 0.3000 0.2780 0.2820 279,827 -0.02(-5.37%)
Aug 23, 2023 0.2955 0.3000 0.2800 0.2980 147,397 +0.02(+6.43%)
Aug 22, 2023 0.3000 0.3099 0.2724 0.2800 230,704 -0.02(-6.35%)
Aug 21, 2023 0.2952 0.3250 0.2900 0.2990 298,448 +0.01(+2.75%)
Aug 18, 2023 0.2980 0.3090 0.2700 0.2910 333,119 +0.02(+5.78%)
Aug 17, 2023 0.2950 0.3108 0.2722 0.2751 398,795 -0.02(-5.17%)
Aug 16, 2023 0.3220 0.3583 0.2901 0.2901 1,006,846 -0.04(-12.17%)
Aug 15, 2023 0.3294 0.3509 0.3200 0.3303 348,962 +0.00(+1.16%)
Aug 14, 2023 0.3657 0.3700 0.3200 0.3265 376,735 -0.04(-11.76%)
Aug 11, 2023 0.4000 0.4200 0.3600 0.3700 500,494 -0.05(-11.90%)
Aug 10, 2023 0.4081 0.4318 0.3890 0.4200 528,991 +0.01(+2.44%)
Aug 09, 2023 0.4433 0.4500 0.4100 0.4100 375,691 -0.04(-8.69%)
Aug 08, 2023 0.4800 0.5102 0.4241 0.4490 557,546 -0.05(-10.20%)
Aug 07, 2023 0.5700 0.5750 0.5000 0.5000 704,619 -0.08(-13.22%)
Aug 04, 2023 0.6100 0.6600 0.5700 0.5762 1,050,608 -0.01(-1.84%)
Aug 03, 2023 0.5320 0.6000 0.5200 0.5870 1,033,542 +0.05(+10.34%)
Aug 02, 2023 0.4968 0.5950 0.4900 0.5320 1,426,490 +0.00(+0.38%)
Aug 01, 2023 0.4500 0.5800 0.4223 0.5300 3,343,636 +0.13(+31.19%)
Jul 31, 2023 0.3800 0.4100 0.3729 0.4040 403,914 +0.03(+7.79%)
Jul 28, 2023 0.3586 0.3900 0.3586 0.3748 265,217 +0.00(+1.05%)
Jul 27, 2023 0.3707 0.3900 0.3707 0.3709 266,684 -0.01(-2.68%)
Jul 26, 2023 0.3700 0.3950 0.3700 0.3811 202,194 +0.01(+2.72%)
Jul 25, 2023 0.3900 0.3944 0.3700 0.3710 103,534 -0.00(-1.07%)
Jul 24, 2023 0.3970 0.4000 0.3737 0.3750 183,075 -0.01(-1.57%)
Jul 21, 2023 0.3650 0.4000 0.3650 0.3810 239,067 +0.02(+4.38%)
Jul 20, 2023 0.3900 0.4000 0.3600 0.3650 679,518 +0.00(+0.52%)
Jul 19, 2023 0.3802 0.3976 0.3630 0.3631 376,147 +0.00(+0.30%)
Jul 18, 2023 0.3689 0.3902 0.3548 0.3620 399,265 -0.01(-1.63%)
Jul 17, 2023 0.3800 0.4000 0.3611 0.3680 311,427 -0.00(-0.57%)
Jul 14, 2023 0.4020 0.4097 0.3613 0.3701 407,672 -0.03(-7.94%)
Jul 13, 2023 0.4100 0.4100 0.3778 0.4020 542,147 -0.01(-1.95%)
Jul 12, 2023 0.4457 0.4457 0.4095 0.4100 1,149,243 +0.01(+3.40%)
Jul 11, 2023 0.3300 0.4077 0.3300 0.3965 1,813,588 +0.08(+23.91%)
Jul 10, 2023 0.3200 0.3327 0.3161 0.3200 509,086 +0.02(+7.38%)
Jul 07, 2023 0.2630 0.3100 0.2611 0.2980 921,778 +0.03(+12.16%)
Jul 06, 2023 0.2700 0.2791 0.2601 0.2657 505,176 -0.00(-1.37%)
Jul 05, 2023 0.2361 0.2791 0.2276 0.2694 1,801,365 +0.05(+22.18%)
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.