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

Xos Inc (NQ: XOS )

7.220 -0.110 (-1.50%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 11, 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 31, 2022 2.850 3.040 2.835 2.970 363,984 +0.12(+4.21%)
May 27, 2022 2.640 2.900 2.640 2.850 346,819 +0.26(+10.04%)
May 26, 2022 2.550 2.660 2.550 2.590 273,788 +0.04(+1.57%)
May 25, 2022 2.560 2.620 2.480 2.550 244,418 -0.02(-0.78%)
May 24, 2022 2.650 2.650 2.500 2.570 259,540 -0.08(-3.02%)
May 23, 2022 2.630 2.680 2.550 2.650 276,667 +0.06(+2.32%)
May 20, 2022 2.620 2.640 2.460 2.590 354,611 -0.02(-0.77%)
May 19, 2022 2.620 2.709 2.550 2.610 341,938 -0.02(-0.76%)
May 18, 2022 2.690 2.740 2.580 2.630 326,974 -0.06(-2.23%)
May 17, 2022 2.470 2.750 2.470 2.690 436,567 +0.25(+10.25%)
May 16, 2022 2.400 2.540 2.380 2.440 599,841 +0.04(+1.67%)
May 13, 2022 2.520 2.560 2.260 2.400 634,326 +0.06(+2.56%)
May 12, 2022 2.270 2.450 2.140 2.340 739,116 +0.02(+0.86%)
May 11, 2022 2.300 2.420 2.250 2.320 317,118 +0.06(+2.65%)
May 10, 2022 2.520 2.578 2.250 2.260 606,343 -0.25(-9.96%)
May 09, 2022 2.620 2.620 2.470 2.510 287,288 -0.12(-4.56%)
May 06, 2022 2.620 2.650 2.380 2.630 480,095 -0.10(-3.66%)
May 05, 2022 2.890 2.890 2.670 2.730 439,490 -0.19(-6.51%)
May 04, 2022 2.870 2.940 2.700 2.920 457,089 +0.08(+2.82%)
May 03, 2022 2.900 3.010 2.800 2.840 262,223 -0.06(-2.07%)
May 02, 2022 3.040 3.040 2.810 2.900 336,102 -0.11(-3.65%)
Apr 29, 2022 3.040 3.150 2.980 3.010 280,194 -0.09(-2.90%)
Apr 28, 2022 2.950 3.120 2.850 3.100 275,570 +0.19(+6.53%)
Apr 27, 2022 2.910 2.990 2.875 2.910 260,050 -0.01(-0.34%)
Apr 26, 2022 3.100 3.100 2.900 2.920 303,529 -0.18(-5.81%)
Apr 25, 2022 2.780 3.110 2.780 3.100 392,279 +0.23(+8.01%)
Apr 22, 2022 2.840 2.990 2.780 2.870 223,020 +0.01(+0.35%)
Apr 21, 2022 2.990 3.130 2.830 2.860 376,789 -0.09(-3.05%)
Apr 20, 2022 2.990 3.050 2.910 2.950 267,750 -0.02(-0.67%)
Apr 19, 2022 2.860 3.070 2.810 2.970 315,110 +0.10(+3.48%)
Apr 18, 2022 3.010 3.050 2.820 2.870 497,695 -0.14(-4.65%)
Apr 14, 2022 2.860 3.040 2.800 3.010 436,787 +0.12(+4.15%)
Apr 13, 2022 2.750 2.940 2.728 2.890 248,442 +0.13(+4.71%)
Apr 12, 2022 2.770 2.850 2.700 2.760 278,446 +0.06(+2.22%)
Apr 11, 2022 2.620 2.720 2.560 2.700 194,620 +0.08(+3.05%)
Apr 08, 2022 2.710 2.730 2.610 2.620 221,785 -0.09(-3.32%)
Apr 07, 2022 2.830 2.859 2.640 2.710 352,324 -0.11(-3.90%)
Apr 06, 2022 2.930 3.010 2.800 2.820 278,109 -0.18(-6.00%)
Apr 05, 2022 3.100 3.125 2.870 3.000 405,599 -0.07(-2.28%)
Apr 04, 2022 3.260 3.280 3.050 3.070 364,763 -0.16(-4.95%)
Apr 01, 2022 3.050 3.240 3.030 3.230 342,363 +0.24(+8.03%)
Mar 31, 2022 3.320 3.340 2.980 2.990 475,853 -0.34(-10.21%)
Mar 30, 2022 3.200 3.530 3.160 3.330 737,216 +0.16(+5.05%)
Mar 29, 2022 3.430 3.450 3.050 3.170 532,426 +0.09(+2.92%)
Mar 28, 2022 3.150 3.199 2.990 3.080 322,951 -0.12(-3.75%)
Mar 25, 2022 3.250 3.250 3.120 3.200 165,779 -0.05(-1.54%)
Mar 24, 2022 3.270 3.310 3.040 3.250 199,324 -0.02(-0.61%)
Mar 23, 2022 3.460 3.480 3.220 3.270 526,194 -0.19(-5.49%)
Mar 22, 2022 3.150 3.545 3.150 3.460 785,742 +0.32(+10.19%)
Mar 21, 2022 2.950 3.170 2.950 3.140 502,477 +0.19(+6.44%)
Mar 18, 2022 2.920 3.080 2.860 2.950 742,632 +0.00(+0.00%)
Mar 17, 2022 2.600 2.970 2.570 2.950 627,885 +0.30(+11.32%)
Mar 16, 2022 2.530 2.680 2.460 2.650 441,029 +0.17(+6.85%)
Mar 15, 2022 2.340 2.490 2.290 2.480 326,433 +0.15(+6.44%)
Mar 14, 2022 2.460 2.480 2.320 2.330 277,187 -0.11(-4.51%)
Mar 11, 2022 2.600 2.670 2.410 2.440 208,879 -0.15(-5.79%)
Mar 10, 2022 2.600 2.600 2.460 2.590 188,346 -0.05(-1.89%)
Mar 09, 2022 2.610 2.731 2.535 2.640 414,935 +0.08(+3.13%)
Mar 08, 2022 2.250 2.640 2.175 2.560 632,542 +0.41(+19.07%)
Mar 07, 2022 2.230 2.340 2.110 2.150 408,880 -0.05(-2.27%)
Mar 04, 2022 2.300 2.330 2.170 2.200 271,828 -0.10(-4.35%)
Mar 03, 2022 2.410 2.450 2.280 2.300 170,132 -0.10(-4.17%)
Mar 02, 2022 2.360 2.410 2.300 2.400 184,607 +0.06(+2.56%)
Mar 01, 2022 2.360 2.450 2.275 2.340 253,817 -0.05(-2.09%)
Feb 28, 2022 2.310 2.450 2.300 2.390 365,399 +0.12(+5.29%)
Feb 25, 2022 2.260 2.320 2.230 2.270 263,592 +0.01(+0.44%)
Feb 24, 2022 2.000 2.270 1.990 2.260 263,648 +0.18(+8.65%)
Feb 23, 2022 2.240 2.333 2.060 2.080 355,077 -0.15(-6.73%)
Feb 22, 2022 2.250 2.310 2.180 2.230 391,513 -0.04(-1.76%)
Feb 18, 2022 2.270 0 -0.04(-1.73%)
Feb 17, 2022 2.370 2.440 2.270 2.310 242,403 -0.08(-3.35%)
Feb 16, 2022 2.430 2.470 2.360 2.390 207,400 -0.06(-2.45%)
Feb 15, 2022 2.370 2.450 2.350 2.450 297,919 +0.13(+5.60%)
Feb 14, 2022 2.310 2.480 2.240 2.320 408,948 +0.07(+3.11%)
Feb 11, 2022 2.320 2.470 2.210 2.250 539,864 -0.05(-2.17%)
Feb 10, 2022 2.180 2.455 2.170 2.300 1,011,788 +0.06(+2.68%)
Feb 09, 2022 2.280 2.370 2.180 2.240 764,290 -0.05(-2.18%)
Feb 08, 2022 2.210 2.290 2.170 2.290 567,812 +0.08(+3.62%)
Feb 07, 2022 2.260 2.320 2.200 2.210 237,250 -0.04(-1.78%)
Feb 04, 2022 2.220 2.250 2.150 2.250 311,899 +0.04(+1.81%)
Feb 03, 2022 2.355 2.160 2.210 402,603 -0.19(-7.92%)
Feb 02, 2022 2.550 2.550 2.320 2.400 651,349 -0.03(-1.23%)
Feb 01, 2022 2.430 2.470 2.220 2.430 622,750 +0.13(+5.65%)
Jan 31, 2022 2.120 2.310 2.300 545,912 +0.22(+10.58%)
Jan 28, 2022 2.020 2.080 1.936 2.080 332,952 +0.03(+1.46%)
Jan 27, 2022 2.130 2.150 2.005 2.050 446,611 -0.08(-3.76%)
Jan 26, 2022 2.200 2.290 2.100 2.130 393,016 -0.02(-0.93%)
Jan 25, 2022 2.110 2.180 2.030 2.150 314,306 -0.02(-0.92%)
Jan 24, 2022 2.110 2.190 1.920 2.170 758,423 +0.03(+1.40%)
Jan 21, 2022 2.150 2.240 2.070 2.140 689,269 -0.04(-1.83%)
Jan 20, 2022 2.290 2.327 2.170 2.180 537,269 -0.07(-3.11%)
Jan 19, 2022 2.330 2.350 2.220 2.250 543,508 -0.05(-2.17%)
Jan 18, 2022 2.410 2.450 2.280 2.300 578,486 -0.16(-6.50%)
Jan 14, 2022 2.460 0 +0.00(+0.00%)
Jan 13, 2022 2.500 2.650 2.460 2.460 503,491 -0.03(-1.20%)
Jan 12, 2022 2.580 2.610 2.475 2.490 416,072 -0.02(-0.80%)
Jan 11, 2022 2.520 2.600 2.465 2.510 468,957 +0.00(+0.00%)
Jan 10, 2022 2.560 2.580 2.420 2.510 645,406 -0.10(-3.83%)
Jan 07, 2022 2.650 2.700 2.560 2.610 370,626 -0.06(-2.25%)
Jan 06, 2022 2.700 2.755 2.490 2.670 621,178 -0.02(-0.74%)
Jan 05, 2022 2.980 2.980 2.665 2.690 796,027 -0.15(-5.28%)
Jan 04, 2022 2.950 2.990 2.760 2.840 795,763 -0.09(-3.07%)
Jan 03, 2022 3.180 3.190 2.920 2.930 1,041,957 -0.22(-6.98%)
Dec 31, 2021 3.080 3.290 3.030 3.150 1,912,801 +0.22(+7.51%)
Dec 30, 2021 2.870 3.030 2.830 2.930 1,055,390 +0.08(+2.81%)
Dec 29, 2021 2.970 3.000 2.830 2.850 448,476 -0.08(-2.73%)
Dec 28, 2021 3.090 3.170 2.930 2.930 569,758 -0.14(-4.56%)
Dec 27, 2021 3.050 3.183 2.970 3.070 624,696 +0.02(+0.66%)
Dec 23, 2021 2.900 3.070 2.860 3.050 702,835 +0.14(+4.81%)
Dec 22, 2021 2.820 2.970 2.760 2.910 750,873 +0.05(+1.75%)
Dec 21, 2021 2.870 2.920 2.710 2.860 1,257,771 +0.01(+0.35%)
Dec 20, 2021 2.850 2.870 2.650 2.850 814,054 +0.02(+0.71%)
Dec 17, 2021 2.900 2.980 2.720 2.830 3,240,077 -0.09(-3.08%)
Dec 16, 2021 3.100 3.190 2.860 2.920 973,794 -0.15(-4.89%)
Dec 15, 2021 3.150 3.250 2.970 3.070 966,638 -0.10(-3.15%)
Dec 14, 2021 3.160 3.340 3.130 3.170 479,739 +0.00(+0.00%)
Dec 13, 2021 3.370 3.410 3.050 3.170 1,399,732 -0.14(-4.23%)
Dec 10, 2021 3.390 3.434 3.285 3.310 581,301 -0.06(-1.78%)
Dec 09, 2021 3.530 3.680 3.350 3.370 888,966 -0.21(-5.87%)
Dec 08, 2021 3.690 3.750 3.540 3.580 1,206,965 -0.27(-7.01%)
Dec 07, 2021 3.760 3.980 3.630 3.850 999,631 +0.36(+10.32%)
Dec 06, 2021 3.530 3.590 3.250 3.490 828,277 +0.05(+1.45%)
Dec 03, 2021 3.860 3.860 3.300 3.440 1,621,118 -0.37(-9.71%)
Dec 02, 2021 3.750 3.878 3.650 3.810 928,464 +0.10(+2.70%)
Dec 01, 2021 4.020 4.020 3.690 3.710 772,693 -0.32(-7.94%)
Nov 30, 2021 4.100 4.176 3.950 4.030 475,451 -0.08(-1.95%)
Nov 29, 2021 4.270 4.310 4.060 4.110 723,354 -0.16(-3.75%)
Nov 26, 2021 4.100 4.350 4.020 4.270 555,379 +0.11(+2.64%)
Nov 24, 2021 3.960 4.170 3.840 4.160 441,087 +0.15(+3.74%)
Nov 23, 2021 4.350 4.350 3.945 4.010 1,220,006 -0.14(-3.37%)
Nov 22, 2021 4.350 4.350 3.950 4.150 1,278,145 -0.20(-4.60%)
Nov 19, 2021 4.260 4.390 4.191 4.350 523,325 +0.09(+2.11%)
Nov 18, 2021 4.450 4.280 4.230 4.260 1,194,733 -0.16(-3.62%)
Nov 17, 2021 4.410 4.480 4.210 4.420 853,295 +0.02(+0.45%)
Nov 16, 2021 4.550 4.560 4.370 4.400 887,665 -0.13(-2.87%)
Nov 15, 2021 4.630 4.640 4.450 4.530 694,651 +0.01(+0.22%)
Nov 12, 2021 4.950 4.950 4.420 4.520 1,857,393 -0.45(-9.05%)
Nov 11, 2021 4.850 5.020 4.650 4.970 1,247,978 +0.16(+3.33%)
Nov 10, 2021 4.910 4.810 729,597 -0.06(-1.23%)
Nov 09, 2021 5.070 5.150 4.810 4.870 845,876 -0.19(-3.75%)
Nov 08, 2021 5.000 5.140 4.880 5.060 1,135,547 +0.19(+3.90%)
Nov 05, 2021 4.800 4.969 4.680 4.870 437,943 +0.01(+0.21%)
Nov 04, 2021 5.060 5.150 4.750 4.860 833,223 -0.16(-3.19%)
Nov 03, 2021 5.270 5.340 4.930 5.020 719,957 -0.29(-5.46%)
Nov 02, 2021 5.480 5.600 5.140 5.310 724,826 -0.10(-1.85%)
Nov 01, 2021 5.440 5.569 5.270 5.410 1,202,057 +0.13(+2.46%)
Oct 29, 2021 5.030 5.440 5.010 5.280 1,464,545 +0.22(+4.35%)
Oct 28, 2021 4.600 5.250 4.470 5.060 2,588,751 +0.59(+13.20%)
Oct 27, 2021 4.480 4.720 4.400 4.470 1,417,640 +0.05(+1.13%)
Oct 26, 2021 4.570 4.420 737,840 -0.15(-3.28%)
Oct 25, 2021 4.370 4.585 4.254 4.570 736,814 +0.23(+5.30%)
Oct 22, 2021 4.400 4.460 4.100 4.340 1,187,952 -0.09(-2.03%)
Oct 21, 2021 4.400 4.580 4.400 4.430 403,862 +0.03(+0.68%)
Oct 20, 2021 4.500 4.620 4.385 4.400 576,055 -0.08(-1.79%)
Oct 19, 2021 4.430 4.589 4.420 4.480 787,673 +0.04(+0.90%)
Oct 18, 2021 4.600 4.670 4.410 4.440 851,578 -0.24(-5.13%)
Oct 15, 2021 4.750 4.800 4.650 4.680 1,016,096 -0.04(-0.85%)
Oct 14, 2021 4.750 4.910 4.700 4.720 811,293 -0.07(-1.46%)
Oct 13, 2021 4.870 4.920 4.710 4.790 525,833 -0.10(-2.04%)
Oct 12, 2021 4.650 4.900 4.610 4.890 538,039 +0.22(+4.71%)
Oct 11, 2021 4.750 4.930 4.610 4.670 987,769 +0.14(+3.09%)
Oct 08, 2021 4.500 4.600 4.480 4.530 603,078 -0.04(-0.88%)
Oct 07, 2021 4.370 4.645 4.350 4.570 655,442 +0.27(+6.28%)
Oct 06, 2021 4.460 4.550 4.250 4.300 1,352,254 -0.22(-4.87%)
Oct 05, 2021 4.640 4.690 4.440 4.520 1,189,226 -0.08(-1.74%)
Oct 04, 2021 4.800 4.800 4.520 4.600 1,168,499 -0.19(-3.97%)
Oct 01, 2021 4.730 4.800 4.480 4.790 1,438,375 +0.16(+3.46%)
Sep 30, 2021 4.870 4.870 4.530 4.630 2,075,387 -0.04(-0.86%)
Sep 29, 2021 5.090 5.280 4.650 4.670 2,772,162 -0.36(-7.16%)
Sep 28, 2021 5.490 5.550 4.920 5.030 2,797,846 -0.42(-7.71%)
Sep 27, 2021 5.780 5.790 5.350 5.450 2,179,346 -0.11(-1.98%)
Sep 24, 2021 6.580 6.750 5.550 5.560 7,487,058 -1.52(-21.47%)
Sep 23, 2021 7.260 7.401 7.020 7.080 704,243 -0.27(-3.67%)
Sep 22, 2021 7.220 7.630 7.150 7.350 651,463 +0.20(+2.80%)
Sep 21, 2021 7.000 7.190 6.609 7.150 757,182 +0.19(+2.73%)
Sep 20, 2021 6.880 7.050 6.520 6.960 1,246,583 -0.56(-7.45%)
Sep 17, 2021 6.940 7.750 6.820 7.520 3,011,682 +0.73(+10.75%)
Sep 16, 2021 6.820 7.300 6.220 6.790 1,747,987 +0.63(+10.23%)
Sep 15, 2021 6.210 6.280 6.010 6.160 743,759 -0.12(-1.91%)
Sep 14, 2021 6.760 6.890 6.210 6.280 651,208 -0.43(-6.41%)
Sep 13, 2021 7.520 7.590 6.700 6.710 752,978 -0.46(-6.42%)
Sep 10, 2021 8.360 8.440 7.111 7.170 1,155,965 -1.19(-14.23%)
Sep 09, 2021 7.950 8.640 7.900 8.360 626,579 +0.29(+3.59%)
Sep 08, 2021 8.000 8.900 7.950 8.070 1,123,496 +0.21(+2.67%)
Sep 07, 2021 8.080 8.960 7.800 7.860 1,676,848 +0.10(+1.29%)
Sep 03, 2021 6.878 7.950 6.878 7.760 881,513 +0.76(+10.86%)
Sep 02, 2021 6.830 7.010 6.600 7.000 493,438 +0.29(+4.32%)
Sep 01, 2021 7.160 7.240 6.560 6.710 873,870 -0.35(-4.96%)
Aug 31, 2021 6.800 7.090 6.550 7.060 961,507 +0.44(+6.65%)
Aug 30, 2021 6.360 6.750 6.250 6.620 1,297,905 +0.58(+9.60%)
Aug 27, 2021 6.080 6.150 5.650 6.040 860,312 -0.14(-2.27%)
Aug 26, 2021 6.070 6.250 5.835 6.180 786,230 -0.01(-0.16%)
Aug 25, 2021 7.070 7.070 6.020 6.190 2,074,627 -0.75(-10.81%)
Aug 24, 2021 8.150 8.170 6.770 6.940 1,508,265 -0.90(-11.48%)
Aug 23, 2021 8.500 8.500 7.530 7.840 630,427 +0.29(+3.84%)
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.