Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xos, Inc. (XOS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9300-0.0700 (-3.50%)
At close: 04:00PM EDT
1.9800 +0.05 (+2.59%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.05002.05001.90001.93001.9300441,900
Aug 11, 20222.13002.14001.90002.00002.0000720,400
Aug 10, 20222.01002.10001.98002.08002.0800616,900
Aug 09, 20222.00002.02401.87501.93001.9300435,100
Aug 08, 20222.02002.09301.98002.02002.0200504,600
Aug 05, 20221.90001.93001.81001.92001.9200826,300
Aug 04, 20221.88002.03501.84001.88001.8800665,100
Aug 03, 20221.84001.86701.77001.81001.8100489,000
Aug 02, 20221.75001.87001.75001.82001.8200531,000
Aug 01, 20221.77001.80001.74001.77001.7700357,800
Jul 29, 20221.85001.85001.75001.79001.7900382,300
Jul 28, 20221.83001.87001.78001.84001.8400272,800
Jul 27, 20221.76001.79501.72001.78001.7800261,000
Jul 26, 20221.79001.79001.70001.71001.7100189,900
Jul 25, 20221.74001.77001.70001.77001.7700312,600
Jul 22, 20221.88001.88001.70001.72001.7200335,800
Jul 21, 20221.89001.89001.78001.86001.8600495,000
Jul 20, 20221.91001.94001.85001.88001.8800274,600
Jul 19, 20221.89001.98001.88001.91001.9100422,700
Jul 18, 20221.84001.92001.83001.88001.8800325,600
Jul 15, 20221.83001.83001.71001.83001.8300455,500
Jul 14, 20221.80001.82001.72001.78001.7800592,000
Jul 13, 20221.98001.98001.81001.82001.8200868,800
Jul 12, 20222.10002.12001.98001.99001.9900306,600
Jul 11, 20222.21002.21001.97001.99501.9950272,600
Jul 08, 20222.27002.33002.16502.21002.2100464,000
Jul 07, 20222.04002.30002.02002.28002.2800660,000
Jul 06, 20222.08002.15001.93002.04002.0400871,300
Jul 05, 20221.81002.03001.70002.00002.0000696,300
Jul 01, 20221.81001.89001.75001.80001.8000305,100
Jun 30, 20221.88001.88001.73001.84001.8400491,800
Jun 29, 20222.04002.04001.80001.84001.8400800,800
Jun 28, 20222.10002.15001.96001.97001.9700723,100
Jun 27, 20222.22002.24002.02502.04002.0400935,100
Jun 24, 20222.26002.46002.02002.15002.15006,548,300
Jun 23, 20222.15002.24002.06002.22002.2200722,600
Jun 22, 20222.30002.36002.15002.15002.1500485,600
Jun 21, 20222.53002.59002.31002.31002.3100577,000
Jun 17, 20222.50002.56002.46002.52002.52001,168,900
Jun 16, 20222.52002.55002.40002.50002.5000485,700
Jun 15, 20222.59002.66002.50002.55002.5500489,700
Jun 14, 20222.49002.60002.41002.50002.5000426,000
Jun 13, 20222.52002.62002.47002.47002.4700320,300
Jun 10, 20222.57002.62002.51002.58002.5800184,500
Jun 09, 20222.81002.81002.60002.60002.6000322,900
Jun 08, 20222.71002.90002.68802.81002.8100229,900
Jun 07, 20222.84002.85002.59002.72002.7200464,800
Jun 06, 20223.11003.23002.86002.88002.8800622,400
Jun 03, 20223.16003.25003.01003.09003.0900396,100
Jun 02, 20222.97003.23002.93003.13003.1300436,700
Jun 01, 20222.96003.03002.89002.97002.9700301,100
May 31, 20222.85003.04002.83502.97002.9700364,000
May 27, 20222.64002.90002.64002.85002.8500346,800
May 26, 20222.55002.66002.53002.59002.5900273,800
May 25, 20222.56002.62002.48002.55002.5500244,400
May 24, 20222.65002.65002.50002.57002.5700259,900
May 23, 20222.63002.68002.55002.65002.6500277,200
May 20, 20222.62002.64002.46002.59002.5900354,800
May 19, 20222.62002.70902.55002.61002.6100341,900
May 18, 20222.69002.74002.58002.63002.6300327,300
May 17, 20222.47002.75002.47002.69002.6900436,500
May 16, 20222.40002.54002.38002.44002.4400599,600
May 13, 20222.52002.56002.26002.40002.4000634,300
May 12, 20222.27002.45002.14002.34002.3400739,100
May 11, 20222.30002.42002.25002.32002.3200317,100
May 10, 20222.52002.57802.25002.26002.2600612,700
May 09, 20222.62002.62002.47002.51002.5100287,300
May 06, 20222.62002.65002.38002.63002.6300480,100
May 05, 20222.89002.89002.67002.73002.7300439,700
May 04, 20222.87002.94002.70002.92002.9200457,000
May 03, 20222.90003.01002.80002.84002.8400262,200
May 02, 20223.04003.04002.81002.90002.9000336,100
Apr 29, 20223.04003.15002.98003.01003.0100280,000
Apr 28, 20222.95003.12002.85003.10003.1000275,600
Apr 27, 20222.91002.99002.87502.91002.9100260,100
Apr 26, 20223.10003.10002.90002.92002.9200303,500
Apr 25, 20222.78403.11002.78003.10003.1000392,200
Apr 22, 20222.84002.99002.78002.87002.8700223,000
Apr 21, 20222.99003.13002.83002.86002.8600376,800
Apr 20, 20222.99003.05002.91002.95002.9500267,800
Apr 19, 20222.86003.07002.81002.97002.9700315,100
Apr 18, 20223.01003.05002.82002.87002.8700497,600
Apr 14, 20222.86003.04002.80103.01003.0100436,800
Apr 13, 20222.75002.94002.72802.89002.8900248,400
Apr 12, 20222.77002.85002.70002.76002.7600278,400
Apr 11, 20222.62002.72002.56002.70002.7000194,600
Apr 08, 20222.71002.73002.61002.62002.6200221,800
Apr 07, 20222.83002.85902.64002.71002.7100352,300
Apr 06, 20222.93003.01002.80002.82002.8200278,100
Apr 05, 20223.10003.12502.87003.00003.0000405,600
Apr 04, 20223.26003.28003.05003.07003.0700363,800
Apr 01, 20223.05003.24003.03003.23003.2300342,300
Mar 31, 20223.32003.34002.98002.99002.9900476,000
Mar 30, 20223.20003.53003.16003.33003.3300737,200
Mar 29, 20223.43003.45003.05003.17003.1700532,600
Mar 28, 20223.15003.19902.99003.08003.0800323,000
Mar 25, 20223.25003.25003.12003.20003.2000164,900
Mar 24, 20223.27003.31003.04003.25003.2500199,300
Mar 23, 20223.46003.48003.21003.27003.2700526,200
Mar 22, 20223.15003.54503.15003.46003.4600785,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement