Xos Inc (XOSWW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.0281 | -0.0019 | -6.33 | 0.0244 | 0.03 | 0.0242 | 1600 |
| 1721342100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 500 |
| 1721255700 | 0.03 | 0 | 0.00 | 0.0241 | 0.03 | 0.0241 | 1132 |
| 1721169300 | 0.03 | -0.001 | -3.23 | 0.03 | 0.03 | 0.03 | 2070 |
| 1721082900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 100 |
| 1720823700 | 0.031 | 0 | 0.00 | 0.0236 | 0.031 | 0.0234 | 4813 |
| 1720737300 | 0.031 | 0.0016 | 5.44 | 0.0233 | 0.031 | 0.0231 | 15449 |
| 1720650900 | 0.0294 | -0.0016 | -5.16 | 0.0292 | 0.031 | 0.0275 | 10375 |
| 1720564500 | 0.031 | -0.002 | -6.06 | 0.0235 | 0.031 | 0.0229 | 36027 |
| 1720478100 | 0.033 | 0 | 0.00 | 0.023201 | 0.033 | 0.023201 | 6300 |
| 1720218900 | 0.033 | 0 | 0.00 | 0.022701 | 0.033 | 0.022701 | 16547 |
| 1720040640 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.0231 | 13523 |
| 1719959700 | 0.033 | 0.001604 | 5.11 | 0.033 | 0.033 | 0.033 | 1800 |
| 1719873300 | 0.031396 | 0.008296 | 35.91 | 0.027799 | 0.033 | 0.0222 | 13709 |
| 1719614100 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1719527700 | 0.0231 | 0 | 0.00 | 0.023 | 0.0231 | 0.022 | 31236 |
| 1719441300 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231999 | 0.023 | 9200 |
| 1719354900 | 0.0231 | -0.0023 | -9.06 | 0.0231 | 0.0231 | 0.023 | 3778 |
| 1719268500 | 0.0254 | 0.0024 | 10.43 | 0.023 | 0.0254 | 0.023 | 1000 |
| 1719009300 | 0.023 | -0.006 | -20.69 | 0.0227 | 0.0285 | 0.022 | 274794 |
| 1718922900 | 0.029 | 0.0009 | 3.20 | 0.029 | 0.031 | 0.029 | 7427 |
| 1718750100 | 0.0281 | -0.0069 | -19.71 | 0.034 | 0.034 | 0.0223 | 24789 |
| 1718663700 | 0.035 | 0 | 0.00 | 0.0325 | 0.036 | 0.023 | 14003 |
| 1718404500 | 0.035 | 0.0054 | 18.24 | 0.029 | 0.036 | 0.029 | 16777 |
| 1718318100 | 0.0296 | -0.006099 | -17.08 | 0.0337 | 0.039 | 0.022 | 112000 |
| 1718231700 | 0.035699 | -1.0E-6 | -0.00 | 0.03365 | 0.035699 | 0.033649 | 1565 |
| 1718145300 | 0.0357 | -0.000256 | -0.71 | 0.031601 | 0.0358 | 0.031601 | 1993 |
| 1718058900 | 0.035956 | 0.0004561 | 1.28 | 0.039 | 0.039 | 0.0316 | 5380 |
| 1717799700 | 0.0354999 | 0.0018999 | 5.65 | 0.039 | 0.039 | 0.0322 | 4437 |
| 1717713300 | 0.0336 | -0.0041 | -10.88 | 0.0339 | 0.0339 | 0.0335 | 11682 |
| 1717626900 | 0.0377 | -6.8E-5 | -0.18 | 0.0376 | 0.0377 | 0.0346 | 15528 |
| 1717540500 | 0.037768 | 0.0011441 | 3.12 | 0.0366 | 0.038 | 0.0366 | 27759 |
| 1717454100 | 0.0366239 | -0.002376 | -6.09 | 0.039 | 0.039 | 0.0314 | 17967 |
| 1717194900 | 0.039 | 0 | 0.00 | 0.0315 | 0.0399 | 0.0312 | 13613 |
| 1717108500 | 0.039 | 0.001 | 2.63 | 0.0378 | 0.039 | 0.0307 | 26787 |
| 1717022100 | 0.038 | -0.001 | -2.56 | 0.0304 | 0.0388 | 0.0301 | 24744 |
| 1716935700 | 0.039 | 0.0089 | 29.57 | 0.0302 | 0.039 | 0.0301 | 11684 |
| 1716590100 | 0.0301 | -0.0085 | -22.02 | 0.0399 | 0.0399 | 0.0301 | 11626 |
| 1716503700 | 0.0386 | 0.0036 | 10.29 | 0.035 | 0.04 | 0.0298 | 103776 |
| 1716417300 | 0.035 | 0 | 0.00 | 0.0348 | 0.035 | 0.0347 | 4294 |
| 1716330900 | 0.035 | 0 | 0.00 | 0.0301 | 0.035 | 0.03 | 9860 |
| 1716244500 | 0.035 | 0.0093 | 36.19 | 0.0347 | 0.035 | 0.0256 | 42617 |
| 1715985300 | 0.0257 | -0.0093 | -26.57 | 0.0301 | 0.035 | 0.0256 | 32311 |
| 1715898900 | 0.035 | 0.0052 | 17.45 | 0.035 | 0.035 | 0.030249 | 14300 |
| 1715812500 | 0.0298 | 0.0088 | 41.90 | 0.0222 | 0.0298 | 0.0222 | 12340 |
| 1715726100 | 0.021 | -0.004 | -16.00 | 0.0245 | 0.028 | 0.021 | 1032 |
| 1715639700 | 0.025 | -0.0047 | -15.82 | 0.028101 | 0.0298 | 0.025 | 116093 |
| 1715380500 | 0.0297 | 0.0001 | 0.34 | 0.029199 | 0.0297 | 0.0281 | 39935 |
| 1715294100 | 0.0296 | 0 | 0.00 | 0.028 | 0.0296 | 0.028 | 2900 |
| 1715207700 | 0.0296 | 0.0001 | 0.34 | 0.0296 | 0.0296 | 0.0296 | 500 |
| 1715121300 | 0.0295 | 0.0015 | 5.36 | 0.028 | 0.0296 | 0.028 | 6698 |
| 1715034900 | 0.028 | -0.003 | -9.68 | 0.028351 | 0.0295 | 0.028 | 6478 |
| 1714775700 | 0.031 | 0 | 0.00 | 0.0307 | 0.031 | 0.027 | 26086 |
| 1714689300 | 0.031 | 0.0013 | 4.38 | 0.027 | 0.031 | 0.027 | 26448 |
| 1714602900 | 0.0297 | 0 | 0.00 | 0.0292 | 0.0299 | 0.027 | 51489 |
| 1714516500 | 0.0297 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0297 | 3475 |
| 1714430100 | 0.0297 | -0.0053 | -15.14 | 0.0299 | 0.0299 | 0.0275 | 51223 |
| 1714170900 | 0.035 | -0.004 | -10.26 | 0.039 | 0.0395 | 0.031 | 24518 |
| 1714084500 | 0.039 | 0.0106 | 37.32 | 0.039 | 0.039 | 0.0347 | 2300 |
| 1713998100 | 0.0284 | -0.0054 | -15.98 | 0.039 | 0.039 | 0.0284 | 2935 |
| 1713911700 | 0.0337999 | -0.005499 | -13.99 | 0.0304 | 0.0393 | 0.0304 | 13330 |
| 1713825300 | 0.039299 | 0 | 0.00 | 0.039299 | 0.039299 | 0.039299 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
