Australia markets closed

Xos, Inc. (XOS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.67-0.20 (-2.54%)
At close: 04:00PM EDT
7.68 +0.01 (+0.13%)
After hours: 04:23PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20247.858.277.577.677.6733,145
18 Apr 20248.158.157.817.857.8522,700
17 Apr 20248.488.508.018.238.2312,800
16 Apr 20248.518.828.358.498.4911,500
15 Apr 20248.769.088.518.748.7412,100
12 Apr 20248.858.958.768.848.8413,700
11 Apr 20248.748.998.508.768.7616,100
10 Apr 20248.948.968.518.588.589,200
09 Apr 20248.759.078.608.608.6016,200
08 Apr 20249.009.258.538.768.7618,300
05 Apr 20249.009.138.769.009.009,600
04 Apr 20248.489.318.489.009.0021,200
03 Apr 20248.518.878.338.568.5623,000
02 Apr 20249.629.858.408.548.5457,400
01 Apr 202410.5010.849.529.789.7843,300
28 Mar 202410.1311.1410.1010.2410.24100,300
27 Mar 202411.8012.3510.1210.3110.3144,500
26 Mar 202411.9812.0511.8011.8011.806,200
25 Mar 202412.0012.3811.5411.9511.9542,900
22 Mar 202411.0012.1510.4711.7211.7219,600
21 Mar 202412.0012.6111.3211.4211.4214,200
20 Mar 202412.0012.8011.5112.0012.0012,300
19 Mar 202412.5012.8512.0012.0012.009,500
18 Mar 202412.3613.1812.3612.4512.458,100
15 Mar 202412.5113.1912.0312.7212.726,800
14 Mar 202412.2513.3712.0312.2612.268,400
13 Mar 202413.1613.1611.7012.0012.0010,700
12 Mar 202412.5013.4012.5013.4013.4014,500
11 Mar 202412.5812.9511.9912.4312.434,100
08 Mar 202411.9912.4811.5012.4812.487,800
07 Mar 202412.9112.9111.2811.8111.8114,500
06 Mar 202412.8313.0512.0012.7712.7713,100
05 Mar 202413.3913.5312.4912.9412.9420,400
04 Mar 202411.0014.8610.6013.5713.5786,700
01 Mar 20249.1511.159.1510.6010.6037,900
29 Feb 20248.589.248.589.089.0822,400
28 Feb 20248.008.777.908.658.6537,000
27 Feb 20247.797.907.707.867.868,700
26 Feb 20247.827.827.727.787.787,300
23 Feb 20247.977.987.607.827.829,500
22 Feb 20248.198.207.818.108.106,900
21 Feb 20247.768.207.768.048.043,500
20 Feb 20247.748.077.747.997.997,000
16 Feb 20248.048.047.737.887.888,200
15 Feb 20247.717.937.717.807.809,500
14 Feb 20248.108.347.757.937.935,700
13 Feb 20247.767.887.707.807.805,200
12 Feb 20247.818.107.817.937.9311,400
09 Feb 20247.768.057.708.028.027,900
08 Feb 20248.008.007.707.907.905,400
07 Feb 20247.857.977.677.967.964,400
06 Feb 20247.717.997.587.997.999,100
05 Feb 20248.138.137.547.717.7110,500
02 Feb 20247.868.197.858.148.149,100
01 Feb 20248.208.208.018.158.153,300
31 Jan 20248.008.187.788.188.1811,100
30 Jan 20248.238.238.108.108.105,000
29 Jan 20247.988.297.988.238.238,400
26 Jan 20248.078.507.797.987.9842,800
25 Jan 20248.148.257.928.148.149,700
24 Jan 20248.378.457.958.008.0012,100
23 Jan 20248.138.698.028.028.0220,500
22 Jan 20248.088.087.717.957.956,900
19 Jan 20248.278.277.477.987.9824,600
18 Jan 20248.608.658.168.338.3315,400
17 Jan 20249.129.338.118.608.6018,500
16 Jan 20249.539.759.079.189.1812,900
12 Jan 20248.789.688.609.369.3647,200
11 Jan 20247.368.696.988.498.4948,200
10 Jan 20247.547.727.127.187.189,700
09 Jan 20247.867.937.587.617.617,000
08 Jan 20247.747.967.637.967.965,500
05 Jan 20248.048.047.677.737.734,300
04 Jan 20248.098.147.867.937.932,200
03 Jan 20248.058.147.798.118.119,500
02 Jan 20247.878.247.638.008.0016,200
29 Dec 20237.988.237.417.987.9832,600
28 Dec 20237.598.307.318.038.0341,600
27 Dec 20237.657.847.357.507.5021,800
26 Dec 20237.777.997.507.627.6227,800
22 Dec 20237.017.826.947.627.6236,100
21 Dec 20237.427.466.827.127.1214,800
20 Dec 20237.717.787.267.417.4141,200
19 Dec 20238.108.857.767.797.7939,200
18 Dec 202310.1210.128.188.268.2645,100
15 Dec 20238.5410.068.429.909.9087,000
14 Dec 20236.139.206.118.418.41148,600
13 Dec 20235.726.095.505.975.9738,600
12 Dec 20235.666.225.615.725.7254,300
11 Dec 20236.186.375.555.725.7262,300
08 Dec 20236.046.976.006.186.1857,600
07 Dec 20237.307.696.376.596.5982,100
07 Dec 20231:30 Stock split
06 Dec 20238.108.557.507.597.5920,027
05 Dec 20237.808.947.807.957.9523,220
04 Dec 20238.408.407.807.987.9832,633
01 Dec 20237.808.887.808.798.7915,677
30 Nov 20239.279.878.528.558.5516,337
29 Nov 20239.9010.959.009.159.1530,357
28 Nov 202310.6510.659.6310.2010.207,017
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...