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 (%)
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.