Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xos Inc (NQ: XOS )

4.540 +0.480 (+11.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.030 4.641 3.960 4.540 120,302 +0.48(+11.82%)
Nov 21, 2024 3.810 4.370 3.790 4.060 72,777 +0.20(+5.11%)
Nov 20, 2024 3.800 3.879 3.650 3.863 50,018 +0.06(+1.65%)
Nov 19, 2024 4.020 4.020 3.682 3.800 58,077 -0.30(-7.32%)
Nov 18, 2024 4.300 4.410 4.000 4.100 44,767 -0.13(-3.07%)
Nov 15, 2024 4.420 4.460 4.170 4.230 24,389 -0.22(-4.94%)
Nov 14, 2024 4.660 4.700 4.109 4.450 84,551 -0.75(-14.42%)
Nov 13, 2024 4.970 5.450 4.970 5.200 40,213 +0.06(+1.17%)
Nov 12, 2024 5.040 5.210 4.860 5.140 33,633 +0.14(+2.80%)
Nov 11, 2024 4.930 5.150 4.800 5.000 84,227 +0.26(+5.49%)
Nov 08, 2024 4.130 4.950 4.050 4.740 36,420 +0.61(+14.77%)
Nov 07, 2024 4.230 4.338 4.000 4.130 47,756 -0.16(-3.73%)
Nov 06, 2024 4.350 4.495 4.200 4.290 29,461 -0.12(-2.72%)
Nov 05, 2024 4.360 4.490 4.360 4.410 8,873 -0.01(-0.23%)
Nov 04, 2024 4.350 4.500 4.340 4.420 17,437 +0.03(+0.68%)
Nov 01, 2024 4.440 4.480 4.360 4.390 11,376 -0.09(-2.01%)
Oct 31, 2024 4.530 4.545 4.380 4.480 20,215 -0.03(-0.67%)
Oct 30, 2024 4.780 4.780 4.510 4.510 16,452 -0.19(-4.04%)
Oct 29, 2024 4.840 4.899 4.680 4.700 15,161 -0.10(-2.08%)
Oct 28, 2024 4.790 4.968 4.677 4.800 15,168 +0.06(+1.27%)
Oct 25, 2024 5.000 5.000 4.740 4.740 20,035 -0.12(-2.47%)
Oct 24, 2024 4.850 5.000 4.850 4.860 46,131 +0.05(+1.04%)
Oct 23, 2024 4.660 4.920 4.660 4.810 50,031 +0.23(+5.02%)
Oct 22, 2024 4.580 4.650 4.570 4.580 19,588 -0.07(-1.51%)
Oct 21, 2024 4.620 4.720 4.620 4.650 15,124 -0.06(-1.27%)
Oct 18, 2024 4.710 4.710 4.550 4.710 12,122 +0.08(+1.73%)
Oct 17, 2024 4.640 4.783 4.630 4.630 10,168 -0.06(-1.28%)
Oct 16, 2024 4.730 4.800 4.650 4.690 17,198 +0.02(+0.43%)
Oct 15, 2024 4.640 4.720 4.637 4.670 15,538 -0.03(-0.64%)
Oct 14, 2024 4.540 4.700 4.540 4.700 12,995 +0.10(+2.17%)
Oct 11, 2024 4.600 4.620 4.507 4.600 11,258 +0.03(+0.66%)
Oct 10, 2024 4.530 4.600 4.400 4.570 20,068 +0.04(+0.88%)
Oct 09, 2024 4.490 4.561 4.490 4.530 21,381 -0.02(-0.44%)
Oct 08, 2024 4.500 4.580 4.443 4.550 15,304 -0.02(-0.44%)
Oct 07, 2024 4.480 4.606 4.430 4.570 20,085 +0.05(+1.11%)
Oct 04, 2024 4.460 4.600 4.424 4.520 14,953 +0.04(+0.89%)
Oct 03, 2024 4.460 4.570 4.430 4.480 11,493 +0.00(+0.00%)
Oct 02, 2024 4.480 4.699 4.428 4.480 15,161 -0.01(-0.22%)
Oct 01, 2024 4.600 4.600 4.480 4.490 18,456 -0.06(-1.32%)
Sep 30, 2024 4.570 4.865 4.550 4.550 20,232 -0.06(-1.30%)
Sep 27, 2024 4.610 4.923 4.610 4.610 15,276 -0.01(-0.22%)
Sep 26, 2024 4.630 4.749 4.610 4.620 12,056 +0.00(+0.00%)
Sep 25, 2024 4.680 4.740 4.610 4.620 15,994 -0.01(-0.22%)
Sep 24, 2024 4.610 4.800 4.520 4.630 28,293 -0.01(-0.22%)
Sep 23, 2024 4.710 4.740 4.580 4.640 26,598 -0.10(-2.11%)
Sep 20, 2024 4.820 4.830 4.710 4.740 22,166 -0.13(-2.67%)
Sep 19, 2024 4.900 4.905 4.802 4.870 13,549 +0.00(+0.00%)
Sep 18, 2024 4.820 4.920 4.800 4.870 17,340 +0.02(+0.41%)
Sep 17, 2024 4.950 5.000 4.840 4.850 22,509 -0.02(-0.41%)
Sep 16, 2024 4.760 4.930 4.760 4.870 12,335 +0.11(+2.31%)
Sep 13, 2024 4.700 4.850 4.623 4.760 26,855 +0.02(+0.42%)
Sep 12, 2024 4.720 4.822 4.720 4.740 7,532 -0.02(-0.42%)
Sep 11, 2024 4.760 4.800 4.625 4.760 14,360 -0.04(-0.83%)
Sep 10, 2024 4.750 4.810 4.700 4.800 10,125 +0.05(+1.05%)
Sep 09, 2024 4.850 4.940 4.750 4.750 15,751 -0.19(-3.85%)
Sep 06, 2024 4.840 4.990 4.769 4.940 7,254 +0.04(+0.82%)
Sep 05, 2024 4.830 5.000 4.770 4.900 9,304 +0.05(+1.03%)
Sep 04, 2024 4.770 5.040 4.700 4.850 15,518 +0.13(+2.75%)
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.