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

Xos Inc (NQ: XOS )

7.940 +0.060 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 1.080 1.160 1.050 1.130 267,575 +0.05(+4.63%)
Oct 28, 2022 1.010 1.100 1.010 1.080 204,143 +0.06(+5.88%)
Oct 27, 2022 1.110 1.110 1.010 1.020 257,957 -0.07(-6.42%)
Oct 26, 2022 1.060 1.110 1.040 1.090 211,170 +0.04(+3.81%)
Oct 25, 2022 0.9400 1.050 0.9400 1.050 494,158 +0.11(+11.86%)
Oct 24, 2022 0.9300 0.9500 0.9000 0.9387 259,871 +0.04(+4.30%)
Oct 21, 2022 0.9800 0.9800 0.8575 0.9000 741,916 -0.07(-7.22%)
Oct 20, 2022 0.9900 1.020 0.9655 0.9700 298,042 +0.00(+0.47%)
Oct 19, 2022 1.020 1.030 0.9431 0.9655 755,444 -0.06(-6.26%)
Oct 18, 2022 1.130 1.130 1.020 1.030 207,677 -0.03(-2.83%)
Oct 17, 2022 1.100 1.140 1.050 1.060 191,931 +0.00(+0.00%)
Oct 14, 2022 1.070 1.100 1.030 1.060 291,688 +0.03(+2.91%)
Oct 13, 2022 1.050 1.077 1.000 1.030 354,473 -0.02(-1.90%)
Oct 12, 2022 1.130 1.130 1.040 1.050 237,784 -0.05(-4.55%)
Oct 11, 2022 1.060 1.110 1.020 1.100 289,999 +0.01(+0.92%)
Oct 10, 2022 1.100 1.110 1.050 1.090 283,750 -0.04(-3.54%)
Oct 07, 2022 1.110 1.130 1.100 1.130 289,022 +0.00(+0.00%)
Oct 06, 2022 1.110 1.190 1.110 1.130 194,292 -0.02(-1.74%)
Oct 05, 2022 1.140 1.200 1.090 1.150 378,847 -0.01(-0.86%)
Oct 04, 2022 1.130 1.200 1.130 1.160 467,825 +0.03(+2.65%)
Oct 03, 2022 1.150 1.159 1.020 1.130 2,282,805 -0.07(-5.83%)
Sep 30, 2022 1.270 1.319 1.200 1.200 286,145 -0.07(-5.51%)
Sep 29, 2022 1.300 1.310 1.233 1.270 339,645 -0.06(-4.51%)
Sep 28, 2022 1.330 1.360 1.270 1.330 254,551 +0.05(+3.91%)
Sep 27, 2022 1.320 1.360 1.270 1.280 192,870 -0.02(-1.54%)
Sep 26, 2022 1.350 1.440 1.290 1.300 218,049 -0.06(-4.41%)
Sep 23, 2022 1.290 1.370 1.250 1.360 322,294 +0.07(+5.43%)
Sep 22, 2022 1.350 1.390 1.270 1.290 250,925 -0.05(-3.73%)
Sep 21, 2022 1.370 1.400 1.306 1.340 109,983 -0.02(-1.47%)
Sep 20, 2022 1.440 1.450 1.350 1.360 434,878 -0.06(-4.23%)
Sep 19, 2022 1.460 1.490 1.410 1.420 231,149 -0.01(-0.70%)
Sep 16, 2022 1.470 1.480 1.420 1.430 289,548 -0.06(-4.03%)
Sep 15, 2022 1.530 1.580 1.480 1.490 319,707 -0.04(-2.61%)
Sep 14, 2022 1.520 1.560 1.500 1.530 138,139 +0.02(+1.32%)
Sep 13, 2022 1.530 1.575 1.500 1.510 271,199 -0.11(-6.79%)
Sep 12, 2022 1.610 1.655 1.570 1.620 141,812 +0.03(+1.89%)
Sep 09, 2022 1.570 1.650 1.560 1.590 227,883 +0.04(+2.58%)
Sep 08, 2022 1.470 1.570 1.470 1.550 224,201 +0.06(+4.03%)
Sep 07, 2022 1.450 1.490 1.450 1.490 181,417 +0.04(+2.76%)
Sep 06, 2022 1.440 1.490 1.410 1.450 244,057 +0.03(+2.11%)
Sep 02, 2022 1.480 1.500 1.420 1.420 191,768 -0.05(-3.40%)
Sep 01, 2022 1.520 1.530 1.440 1.470 445,800 -0.05(-3.29%)
Aug 31, 2022 1.590 1.600 1.505 1.520 269,479 -0.06(-3.80%)
Aug 30, 2022 1.620 1.650 1.540 1.580 312,722 -0.03(-1.86%)
Aug 29, 2022 1.670 1.680 1.610 1.610 245,726 -0.08(-4.73%)
Aug 26, 2022 1.770 1.790 1.670 1.690 273,340 -0.10(-5.59%)
Aug 25, 2022 1.790 1.801 1.730 1.790 272,196 +0.02(+1.13%)
Aug 24, 2022 1.680 1.780 1.660 1.770 275,437 +0.10(+5.99%)
Aug 23, 2022 1.640 1.749 1.631 1.670 190,289 +0.02(+1.21%)
Aug 22, 2022 1.700 1.720 1.630 1.650 661,477 -0.06(-3.51%)
Aug 19, 2022 1.770 1.770 1.700 1.710 451,254 -0.09(-5.00%)
Aug 18, 2022 1.810 1.880 1.785 1.800 227,399 -0.03(-1.64%)
Aug 17, 2022 1.910 1.930 1.800 1.830 573,018 -0.13(-6.63%)
Aug 16, 2022 2.000 2.020 1.910 1.960 308,270 -0.05(-2.49%)
Aug 15, 2022 1.900 2.015 1.860 2.010 869,129 +0.08(+4.15%)
Aug 12, 2022 2.050 2.050 1.900 1.930 446,896 -0.07(-3.50%)
Aug 11, 2022 2.130 2.140 1.900 2.000 720,326 -0.08(-3.85%)
Aug 10, 2022 2.010 2.100 1.980 2.080 616,411 +0.15(+7.77%)
Aug 09, 2022 2.000 2.024 1.875 1.930 435,091 -0.09(-4.46%)
Aug 08, 2022 2.020 2.093 1.980 2.020 503,015 +0.10(+5.21%)
Aug 05, 2022 1.900 1.930 1.810 1.920 826,982 +0.04(+2.13%)
Aug 04, 2022 1.880 2.035 1.840 1.880 665,090 +0.07(+3.87%)
Aug 03, 2022 1.840 1.867 1.770 1.810 489,008 -0.01(-0.55%)
Aug 02, 2022 1.750 1.870 1.750 1.820 531,118 +0.05(+2.82%)
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.