Canada markets open in 2 hours 39 minutes

Xos, Inc. (XOS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
7.50-0.19 (-2.47%)
At close: 04:00PM EDT
7.73 +0.23 (+3.07%)
After hours: 05:26PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20247.657.737.387.507.508,400
Apr 30, 20247.267.757.207.697.6911,300
Apr 29, 20247.487.697.357.357.358,800
Apr 26, 20247.617.707.507.567.566,800
Apr 25, 20247.427.707.227.597.599,600
Apr 24, 20247.607.647.507.637.636,000
Apr 23, 20247.437.687.327.687.6811,300
Apr 22, 20247.667.707.317.467.4614,300
Apr 19, 20247.858.277.577.677.6733,200
Apr 18, 20248.158.157.817.857.8522,700
Apr 17, 20248.488.508.018.238.2312,800
Apr 16, 20248.518.828.358.498.4911,500
Apr 15, 20248.769.088.518.748.7412,100
Apr 12, 20248.858.958.768.848.8413,700
Apr 11, 20248.748.998.508.768.7616,100
Apr 10, 20248.948.968.518.588.589,200
Apr 09, 20248.759.078.608.608.6016,200
Apr 08, 20249.009.258.538.768.7618,300
Apr 05, 20249.009.138.769.009.009,600
Apr 04, 20248.489.318.489.009.0021,200
Apr 03, 20248.518.878.338.568.5623,000
Apr 02, 20249.629.858.408.548.5457,400
Apr 01, 202410.5010.849.529.789.7843,300
Mar 28, 202410.1311.1410.1010.2410.24100,300
Mar 27, 202411.8012.3510.1210.3110.3144,500
Mar 26, 202411.9812.0511.8011.8011.806,200
Mar 25, 202412.0012.3811.5411.9511.9542,900
Mar 22, 202411.0012.1510.4711.7211.7219,600
Mar 21, 202412.0012.6111.3211.4211.4214,200
Mar 20, 202412.0012.8011.5112.0012.0012,300
Mar 19, 202412.5012.8512.0012.0012.009,500
Mar 18, 202412.3613.1812.3612.4512.458,100
Mar 15, 202412.5113.1912.0312.7212.726,800
Mar 14, 202412.2513.3712.0312.2612.268,400
Mar 13, 202413.1613.1611.7012.0012.0010,700
Mar 12, 202412.5013.4012.5013.4013.4014,500
Mar 11, 202412.5812.9511.9912.4312.434,100
Mar 08, 202411.9912.4811.5012.4812.487,800
Mar 07, 202412.9112.9111.2811.8111.8114,500
Mar 06, 202412.8313.0512.0012.7712.7713,100
Mar 05, 202413.3913.5312.4912.9412.9420,400
Mar 04, 202411.0014.8610.6013.5713.5786,700
Mar 01, 20249.1511.159.1510.6010.6037,900
Feb 29, 20248.589.248.589.089.0822,400
Feb 28, 20248.008.777.908.658.6537,000
Feb 27, 20247.797.907.707.867.868,700
Feb 26, 20247.827.827.727.787.787,300
Feb 23, 20247.977.987.607.827.829,500
Feb 22, 20248.198.207.818.108.106,900
Feb 21, 20247.768.207.768.048.043,500
Feb 20, 20247.748.077.747.997.997,000
Feb 16, 20248.048.047.737.887.888,200
Feb 15, 20247.717.937.717.807.809,500
Feb 14, 20248.108.347.757.937.935,700
Feb 13, 20247.767.887.707.807.805,200
Feb 12, 20247.818.107.817.937.9311,400
Feb 09, 20247.768.057.708.028.027,900
Feb 08, 20248.008.007.707.907.905,400
Feb 07, 20247.857.977.677.967.964,400
Feb 06, 20247.717.997.587.997.999,100
Feb 05, 20248.138.137.547.717.7110,500
Feb 02, 20247.868.197.858.148.149,100
Feb 01, 20248.208.208.018.158.153,300
Jan 31, 20248.008.187.788.188.1811,100
Jan 30, 20248.238.238.108.108.105,000
Jan 29, 20247.988.297.988.238.238,400
Jan 26, 20248.078.507.797.987.9842,800
Jan 25, 20248.148.257.928.148.149,700
Jan 24, 20248.378.457.958.008.0012,100
Jan 23, 20248.138.698.028.028.0220,500
Jan 22, 20248.088.087.717.957.956,900
Jan 19, 20248.278.277.477.987.9824,600
Jan 18, 20248.608.658.168.338.3315,400
Jan 17, 20249.129.338.118.608.6018,500
Jan 16, 20249.539.759.079.189.1812,900
Jan 12, 20248.789.688.609.369.3647,200
Jan 11, 20247.368.696.988.498.4948,200
Jan 10, 20247.547.727.127.187.189,700
Jan 09, 20247.867.937.587.617.617,000
Jan 08, 20247.747.967.637.967.965,500
Jan 05, 20248.048.047.677.737.734,300
Jan 04, 20248.098.147.867.937.932,200
Jan 03, 20248.058.147.798.118.119,500
Jan 02, 20247.878.247.638.008.0016,200
Dec 29, 20237.988.237.417.987.9832,600
Dec 28, 20237.598.307.318.038.0341,600
Dec 27, 20237.657.847.357.507.5021,800
Dec 26, 20237.777.997.507.627.6227,800
Dec 22, 20237.017.826.947.627.6236,100
Dec 21, 20237.427.466.827.127.1214,800
Dec 20, 20237.717.787.267.417.4141,200
Dec 19, 20238.108.857.767.797.7939,200
Dec 18, 202310.1210.128.188.268.2645,100
Dec 15, 20238.5410.068.429.909.9087,000
Dec 14, 20236.139.206.118.418.41148,600
Dec 13, 20235.726.095.505.975.9738,600
Dec 12, 20235.666.225.615.725.7254,300
Dec 11, 20236.186.375.555.725.7262,300
Dec 08, 20236.046.976.006.186.1857,600
Dec 07, 20237.307.696.376.596.5982,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...