Xos, Inc. (XOS) NASDAQ

2.29

-0.05(-2.14%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252.342.342.342.352.2758,446
September 04, 20252.382.32.32.412.21107,792
September 03, 20252.62.422.422.672.38164,094
September 02, 20252.842.572.572.862.54202,811
August 29, 20252.952.832.8332.83168,674
August 28, 20253.032.992.993.032.9792,013
August 27, 20253.072.992.993.132.99121,749
August 26, 20253.093.053.053.22.99142,800
August 25, 20253.143.083.083.223.0456,127
August 22, 20253.163.153.153.33.1198,340
August 21, 20252.953.183.183.232.94101,587
August 20, 20253.12333.22.95131,526
August 19, 20253.053.093.093.23192,600
August 18, 20253.173.123.123.173.02232,742
August 15, 20253.543.263.263.552.95849,052
August 14, 20254.093.783.785.63.1423.67M
August 13, 20253.313.493.493.583.31110,800
August 12, 20253.313.373.373.453.1726,230
August 11, 20253.163.273.273.333.1649,400
August 08, 20253.093.23.23.223.0912,256
August 07, 20253.043.093.093.153.0214,951
August 06, 20253.083.063.063.13.036,313
August 05, 20253.023.083.083.152.9816,210
August 04, 20253.02333.082.9713,718
August 01, 20253.072.982.983.122.9726,587
July 31, 20253.093.083.083.253.0328,823
July 30, 20253.043.093.093.193.0411,935
July 29, 20253.213.023.023.25328,066
July 28, 20253.313.173.173.323.1516,333
July 25, 20253.453.343.343.563.2138,221
July 24, 20253.513.513.513.593.4518,764
July 23, 20253.43.533.533.63.3939,306
July 22, 20253.283.453.453.493.229,911
July 21, 20253.413.33.33.513.2140,102
July 18, 20253.453.373.373.583.3746,809
July 17, 20253.343.463.463.593.3464,605
July 16, 20253.373.343.343.453.3413,101
July 15, 20253.413.33.33.413.316,280
July 14, 20253.433.413.413.53.3429,522
July 11, 20253.473.443.443.493.2919,044
July 10, 20253.333.413.413.53.2638,160
July 09, 20253.333.323.323.413.239,102
July 08, 20253.173.33.33.373.1716,823
July 07, 20253.213.23.23.33.217,191
July 03, 20253.23.213.213.33.214,100
July 02, 20253.263.243.243.263.1615,916
July 01, 20253.023.113.113.22350,562
June 30, 20253.013.023.023.093.019,727
June 27, 20253.053.023.023.093.0113,123
June 26, 20253.013.043.043.153.0119,512
June 25, 202533.073.073.0836,329
June 24, 20253.05333.1316,139
June 23, 20253.013.013.013.1318,974
June 20, 20253.033.013.013.14313,200
June 18, 20253.133.063.063.133.0613,767
June 17, 20253.13.13.13.153.18,216
June 16, 20253.083.083.083.133.0612,739
June 13, 20253.273.083.083.31323,279
June 12, 20253.33.223.223.343.229,156
June 11, 20253.383.323.323.543.325,000