1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. XL Fleet Corp (XL)
  7. Historical

XL

XL Fleet Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
XL Fleet Corp XL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.29 -6.82% 3.96 19:56:55
Open Price Low Price High Price Close Price Prev Close
4.27 3.89 4.27 3.95 4.25
more quote information »

XL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.634.74983.894.402,797,506-0.67-14.47%
1 Month5.596.383.894.944,106,979-1.63-29.16%
3 Months6.566.92823.895.382,554,181-2.60-39.63%
6 Months7.579.643.896.712,962,760-3.61-47.69%
1 Year14.3535.003.8913.546,324,985-10.39-72.4%
3 Years9.8235.003.8913.363,486,398-5.86-59.67%
5 Years9.8235.003.8913.363,486,398-5.86-59.67%

XL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 3.95 -0.30 -7.06% 4.27 4.27 3.89 3,073,131
Dec 02 2021 4.25 0.16 3.91% 4.06 4.2699 4.05 2,012,852
Dec 01 2021 4.09 -0.45 -9.91% 4.67 4.67 4.08 2,935,381
Nov 30 2021 4.54 0.10 2.25% 4.39 4.56 4.26 2,584,287
Nov 29 2021 4.44 -0.24 -5.13% 4.68 4.7498 4.42 3,992,614
Nov 26 2021 4.68 -0.14 -2.9% 4.63 4.73 4.495 2,462,398
Nov 24 2021 4.82 -0.13 -2.63% 4.79 4.84 4.64 4,474,331
Nov 23 2021 4.95 0.31 6.68% 5.38 6.38 4.821 29,792,232
Nov 22 2021 4.64 -0.17 -3.53% 4.82 4.83 4.49 2,649,047
Nov 19 2021 4.81 0.11 2.34% 4.71 4.915 4.70 1,685,398
Nov 18 2021 4.70 -0.46 -8.91% 5.14 5.16 4.64 3,335,006
Nov 17 2021 5.16 -0.08 -1.53% 5.20 5.2899 5.07 2,347,231
Nov 16 2021 5.24 0.02 0.38% 5.29 5.35 5.03 2,769,942
Nov 15 2021 5.22 -0.24 -4.4% 5.48 5.505 5.17 3,082,349
Nov 12 2021 5.46 -0.11 -1.97% 5.58 5.7087 5.43 1,813,087
Nov 11 2021 5.57 0.27 5.09% 5.35 5.62 5.2714 2,813,878
Nov 10 2021 5.30 -0.16 -2.93% 5.40 5.44 5.16 2,992,819
Nov 09 2021 5.46 -0.26 -4.55% 5.74 5.74 5.37 2,036,799
Nov 08 2021 5.72 0.38 7.12% 5.42 5.84 5.40 2,397,985
Nov 05 2021 5.34 -0.19 -3.44% 5.59 5.68 5.29 1,855,364
Nov 04 2021 5.53 -0.07 -1.25% 5.68 5.815 5.49 1,684,447
See More Historical Prices »


Your Recent History
NYSE
XL
XL Fleet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.