Australia markets close in 5 hours 2 minutes

Xos, Inc. (XOS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.1700+0.0300 (+1.40%)
At close: 04:00PM EST
2.1700 0.00 (0.00%)
After hours: 06:05PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20222.10502.19001.92002.17002.1700757,824
21 Jan 20222.15002.24002.07002.14002.1400689,000
20 Jan 20222.29002.32702.17002.18002.1800539,400
19 Jan 20222.33002.35102.22002.25002.2500543,400
18 Jan 20222.41002.45002.28002.30002.3000578,500
14 Jan 20222.46002.49002.36002.46002.4600406,200
13 Jan 20222.50002.65002.46002.46002.4600504,600
12 Jan 20222.58002.61002.47502.49002.4900416,600
11 Jan 20222.52002.60002.46502.51002.5100498,900
10 Jan 20222.56002.58002.42002.51002.5100650,400
07 Jan 20222.65002.70002.56002.61002.6100370,600
06 Jan 20222.70002.75502.49002.67002.6700621,200
05 Jan 20222.98002.98002.66502.69002.6900796,000
04 Jan 20222.95002.99002.76002.84002.8400796,300
03 Jan 20223.18003.19002.92002.93002.93001,041,900
31 Dec 20213.08003.29003.03003.15003.15001,912,800
30 Dec 20212.86503.03002.83002.93002.93001,055,300
29 Dec 20212.97003.00002.83002.85002.8500448,500
28 Dec 20213.09003.17002.93002.93002.9300569,800
27 Dec 20213.05003.18302.97003.07003.0700624,700
23 Dec 20212.90003.07002.86003.05003.0500702,600
22 Dec 20212.82002.97002.76002.91002.9100750,900
21 Dec 20212.87002.92002.71002.86002.86001,294,100
20 Dec 20212.80002.88002.65002.85002.8500814,700
17 Dec 20212.90002.98002.72002.83002.83003,238,500
16 Dec 20213.10003.19002.86002.92002.9200974,100
15 Dec 20213.15003.25002.97003.07003.0700966,700
14 Dec 20213.16003.34003.13003.17003.1700481,400
13 Dec 20213.37003.41003.05003.17003.17001,400,100
10 Dec 20213.39003.43403.28503.31003.3100580,300
09 Dec 20213.53003.68003.35003.37003.3700890,100
08 Dec 20213.69003.75003.54003.58003.58001,207,800
07 Dec 20213.76003.98003.63003.85003.8500999,900
06 Dec 20213.53003.59003.25003.49003.4900829,800
03 Dec 20213.86003.86003.30003.44003.44001,620,200
02 Dec 20213.75003.87803.65003.81003.8100928,700
01 Dec 20214.02004.02003.69003.71003.7100772,700
30 Nov 20214.10004.17603.95004.03004.0300486,400
29 Nov 20214.27004.31004.06004.11004.1100725,200
26 Nov 20214.10004.35004.02004.27004.2700555,400
24 Nov 20213.96004.17003.84004.16004.1600441,100
23 Nov 20214.35004.35003.94504.01004.01001,220,000
22 Nov 20214.35004.35003.95004.15004.15001,275,000
19 Nov 20214.26004.39004.19104.35004.3500522,500
18 Nov 20214.45004.45804.22004.26004.26001,194,600
17 Nov 20214.41004.48004.21004.42004.4200853,500
16 Nov 20214.55004.56004.37004.40004.4000897,100
15 Nov 20214.63004.64004.45004.53004.5300696,400
12 Nov 20214.95004.95004.42004.52004.52001,855,600
11 Nov 20214.85005.02004.65004.97004.97001,263,200
10 Nov 20214.91505.06004.69004.81004.8100729,800
09 Nov 20215.07005.15004.81004.87004.8700846,000
08 Nov 20215.00005.14004.88005.06005.06001,135,500
05 Nov 20214.80004.96004.68004.87004.8700437,200
04 Nov 20215.06005.15004.75004.86004.8600834,300
03 Nov 20215.26905.34004.93005.02005.0200721,200
02 Nov 20215.48005.60005.14005.31005.3100725,000
01 Nov 20215.44005.67005.27005.41005.41001,204,900
29 Oct 20215.03005.44005.01005.28005.28001,464,500
28 Oct 20214.60005.25004.47005.06005.06002,596,000
27 Oct 20214.48004.72004.40004.47004.47001,417,300
26 Oct 20214.57004.67004.35004.42004.4200738,100
25 Oct 20214.37004.58504.25404.57004.5700736,800
22 Oct 20214.40004.46004.10004.34004.34001,187,900
21 Oct 20214.40004.58004.38004.43004.4300404,700
20 Oct 20214.50004.62004.38504.40004.4000576,300
19 Oct 20214.43004.58904.42004.48004.4800787,600
18 Oct 20214.60004.67004.41004.44004.4400851,500
15 Oct 20214.75004.80004.65004.68004.68001,016,100
14 Oct 20214.75404.91004.70004.72004.7200811,300
13 Oct 20214.87004.92004.71004.79004.7900525,600
12 Oct 20214.65004.90004.61004.89004.8900538,300
11 Oct 20214.75004.93004.61004.67004.6700987,800
08 Oct 20214.50004.60004.48004.53004.5300602,700
07 Oct 20214.37004.64504.35004.57004.5700655,400
06 Oct 20214.46004.55004.25004.30004.30001,353,700
05 Oct 20214.64004.69004.44004.52004.52001,189,200
04 Oct 20214.80004.80004.52004.60004.60001,168,500
01 Oct 20214.73004.80004.48004.79004.79001,438,400
30 Sept 20214.87004.87004.53004.63004.63002,074,900
29 Sept 20215.09005.28004.65004.67004.67002,778,800
28 Sept 20215.49005.55004.92005.03005.03002,823,400
27 Sept 20215.78005.79005.35005.45005.45002,179,400
24 Sept 20216.58006.75005.55005.56005.56007,487,100
23 Sept 20217.26007.40107.02007.08007.0800704,300
22 Sept 20217.22007.63007.15007.35007.3500651,500
21 Sept 20217.00007.19006.60907.15007.1500757,200
20 Sept 20216.88007.05006.52006.96006.96001,246,600
17 Sept 20216.94007.75006.82007.52007.52003,011,700
16 Sept 20216.82007.30006.22006.79006.79001,748,900
15 Sept 20216.21006.28006.01006.16006.1600745,100
14 Sept 20216.76006.89006.21006.28006.2800651,300
13 Sept 20217.52007.59006.70006.71006.7100753,100
10 Sept 20218.36008.44007.11107.17007.17001,148,800
09 Sept 20217.95008.64007.90008.36008.3600626,400
08 Sept 20218.00008.90007.95008.08008.08001,125,000
07 Sept 20218.07908.96007.80007.86007.86001,676,700
03 Sept 20216.87807.95006.87807.76007.7600879,200
02 Sept 20216.83007.01006.60007.00007.0000493,400
01 Sept 20217.16007.24006.56006.71006.7100875,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...