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 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%)
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.