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

Xos, Inc. - Common Stock (NQ:XOS)

3.840 +0.130 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 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 08, 2025 3.840 3.980 3.720 3.840 18,926 +0.13(+3.50%)
May 07, 2025 3.810 3.895 3.700 3.710 13,641 -0.10(-2.62%)
May 06, 2025 3.800 4.060 3.740 3.810 35,108 -0.01(-0.26%)
May 05, 2025 3.970 3.977 3.780 3.820 13,898 -0.17(-4.26%)
May 02, 2025 3.980 4.020 3.960 3.990 10,823 +0.05(+1.27%)
May 01, 2025 3.820 3.970 3.800 3.940 7,454 +0.13(+3.41%)
Apr 30, 2025 3.870 3.930 3.722 3.810 7,766 -0.07(-1.80%)
Apr 29, 2025 3.920 3.920 3.850 3.880 12,566 +0.04(+1.04%)
Apr 28, 2025 3.850 3.980 3.620 3.840 67,968 -0.04(-1.03%)
Apr 25, 2025 3.880 3.980 3.600 3.880 26,655 -0.03(-0.77%)
Apr 24, 2025 3.800 3.998 3.660 3.910 13,904 +0.11(+2.89%)
Apr 23, 2025 3.750 3.936 3.690 3.800 17,074 +0.10(+2.70%)
Apr 22, 2025 3.510 3.700 3.381 3.700 33,238 +0.27(+7.87%)
Apr 21, 2025 3.340 3.430 3.210 3.430 18,157 +0.05(+1.48%)
Apr 17, 2025 3.210 3.400 3.210 3.380 11,529 +0.16(+4.97%)
Apr 16, 2025 3.420 3.575 3.220 3.220 18,519 -0.22(-6.40%)
Apr 15, 2025 3.320 3.490 3.240 3.440 15,572 +0.10(+2.99%)
Apr 14, 2025 3.310 3.530 3.280 3.340 24,606 -0.01(-0.30%)
Apr 11, 2025 3.350 3.380 3.232 3.350 15,636 -0.04(-1.18%)
Apr 10, 2025 3.140 3.412 3.140 3.390 20,776 +0.21(+6.60%)
Apr 09, 2025 2.830 3.253 2.730 3.180 144,754 +0.31(+10.80%)
Apr 08, 2025 3.020 3.030 2.760 2.870 36,138 -0.15(-4.97%)
Apr 07, 2025 2.940 3.090 2.810 3.020 37,610 +0.03(+1.00%)
Apr 04, 2025 3.010 3.115 2.960 2.990 91,523 -0.10(-3.24%)
Apr 03, 2025 3.110 3.200 3.022 3.090 19,091 -0.12(-3.74%)
Apr 02, 2025 3.000 3.300 3.000 3.210 95,933 +0.19(+6.29%)
Apr 01, 2025 3.000 3.217 3.000 3.020 76,177 +0.01(+0.33%)
Mar 31, 2025 3.380 3.500 2.906 3.010 285,666 -0.43(-12.50%)
Mar 28, 2025 3.560 3.667 3.370 3.440 1,536,496 -0.12(-3.37%)
Mar 27, 2025 3.570 3.650 3.525 3.560 25,561 -0.09(-2.47%)
Mar 26, 2025 3.970 4.040 3.650 3.650 59,350 -0.40(-9.88%)
Mar 25, 2025 4.260 4.260 3.950 4.050 28,772 -0.10(-2.41%)
Mar 24, 2025 3.960 4.240 3.960 4.150 53,974 +0.20(+5.06%)
Mar 21, 2025 3.710 3.960 3.647 3.950 48,448 +0.24(+6.47%)
Mar 20, 2025 3.550 3.800 3.520 3.710 36,502 +0.13(+3.63%)
Mar 19, 2025 3.510 3.669 3.510 3.580 17,821 +0.05(+1.42%)
Mar 18, 2025 3.580 3.826 3.530 3.530 30,274 -0.09(-2.49%)
Mar 17, 2025 3.810 3.890 3.590 3.620 78,460 -0.21(-5.48%)
Mar 14, 2025 3.670 4.090 3.550 3.830 179,037 +0.29(+8.19%)
Mar 13, 2025 3.410 3.680 3.410 3.540 31,861 +0.08(+2.31%)
Mar 12, 2025 3.430 3.529 3.320 3.460 21,799 +0.03(+0.87%)
Mar 11, 2025 3.500 3.710 3.340 3.430 25,818 -0.07(-2.00%)
Mar 10, 2025 4.240 4.290 3.500 3.500 42,848 -0.79(-18.41%)
Mar 07, 2025 4.180 4.351 4.060 4.290 36,365 +0.05(+1.18%)
Mar 06, 2025 4.210 4.360 4.020 4.240 23,359 +0.08(+1.92%)
Mar 05, 2025 3.840 4.418 3.750 4.160 66,839 +0.31(+8.05%)
Mar 04, 2025 3.900 3.969 3.760 3.850 85,243 -0.15(-3.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.