QXO Inc (QXO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -10.0393700787 | 15.24 | 15.83 | 13.6201 | 2075789 | 14.61929019 | CS |
| 4 | -2.51 | -15.4747225647 | 16.22 | 16.39 | 13.6201 | 2083551 | 15.33305578 | CS |
| 12 | -1.15 | -7.73889636608 | 14.86 | 18.18 | 13.6201 | 2338567 | 15.99308036 | CS |
| 26 | -46.28 | -77.1461910318 | 59.99 | 157.2786 | 10.61 | 2471195 | 14.97006388 | CS |
| 52 | -122.21 | -89.913184226 | 135.92 | 290 | 10.61 | 2044549 | 15.31590077 | CS |
| 156 | -122.21 | -89.913184226 | 135.92 | 290 | 10.61 | 2044549 | 15.31590077 | CS |
| 260 | -122.21 | -89.913184226 | 135.92 | 290 | 10.61 | 2044549 | 15.31590077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 13.71 | 0 | 0.00 | 13.71 | 13.71 | 13.71 | 0 |
| 1737070500 | 13.71 | -1.31 | -8.72 | 15.03 | 15.12 | 13.6201 | 3956676 |
| 1736984100 | 15.02 | -0.35 | -2.28 | 15.37 | 15.83 | 14.73 | 4130434 |
| 1736897700 | 15.37 | 0.01 | 0.07 | 15.73 | 15.73 | 15.03 | 906802 |
| 1736811300 | 15.36 | -0.29 | -1.85 | 15.71 | 15.71 | 15.18 | 571207 |
| 1736552100 | 15.65 | 0.37 | 2.42 | 15.24 | 15.78 | 15.07 | 813825 |
| 1736379300 | 15.28 | -0.6 | -3.78 | 15.92 | 15.96 | 15.245 | 939581 |
| 1736292900 | 15.88 | -0.22 | -1.37 | 16.23 | 16.39 | 15.77 | 1063188 |
| 1736206500 | 16.1 | 0.15 | 0.94 | 15.93 | 16.3 | 15.9 | 1578194 |
| 1735947300 | 15.95 | 0.58 | 3.77 | 15.255 | 16 | 15.255 | 5314637 |
| 1735860900 | 15.37 | -0.53 | -3.33 | 16 | 16.05 | 15.25 | 1105055 |
| 1735688100 | 15.9 | 0.56 | 3.65 | 15.38 | 15.92 | 15.35 | 1681370 |
| 1735601700 | 15.34 | -0.22 | -1.41 | 15.54 | 15.59 | 14.98 | 1026933 |
| 1735342500 | 15.56 | -0.32 | -2.02 | 15.93 | 16.05 | 15.4714 | 1057775 |
| 1735256100 | 15.88 | 0.2 | 1.28 | 15.55 | 15.925 | 15.47 | 899016 |
| 1735077840 | 15.68 | 0.55 | 3.64 | 15.3 | 15.7 | 15.145 | 707523 |
| 1734996900 | 15.13 | -0.31 | -2.01 | 15.49 | 15.74 | 14.99 | 2016557 |
| 1734737700 | 15.44 | -0.68 | -4.22 | 16.219999 | 16.3026 | 15.22 | 7651587 |
| 1734651300 | 16.12 | 0.13 | 0.81 | 16.309999 | 16.45 | 15.99 | 1872243 |
| 1734564900 | 15.99 | -0.29 | -1.78 | 16.29 | 16.629999 | 15.94 | 2237180 |
| 1734478500 | 16.28 | -0.68 | -4.01 | 16.84 | 17 | 16.239999 | 1265768 |
| 1734392100 | 16.96 | 0.82 | 5.08 | 16.2 | 17.05 | 16.1 | 1829914 |
| 1734132900 | 16.14 | 0.15 | 0.94 | 16.17 | 16.32 | 16.017 | 909258 |
| 1734046500 | 15.99 | -0.41 | -2.50 | 16.52 | 16.53 | 15.9 | 1572902 |
| 1733960100 | 16.399999 | 0.1 | 0.61 | 16.41 | 16.4698 | 16.12 | 1175090 |
| 1733873700 | 16.3 | 0.14 | 0.87 | 16.11 | 16.5 | 16.05 | 1568832 |
| 1733787300 | 16.16 | -1.23 | -7.07 | 17.42 | 17.46 | 16 | 2983715 |
| 1733528100 | 17.39 | 0.29 | 1.70 | 17.29 | 17.5 | 17 | 3269561 |
| 1733441700 | 17.1 | -0.34 | -1.95 | 17.75 | 17.75 | 16.92 | 3409577 |
| 1733355300 | 17.44 | 0.29 | 1.69 | 17 | 17.5 | 16.8 | 1840661 |
| 1733268900 | 17.15 | -0.17 | -0.98 | 17.58 | 17.62 | 16.99 | 1933084 |
| 1733182500 | 17.32 | 0.68 | 4.09 | 16.64 | 17.33 | 16.51 | 2201761 |
| 1732917840 | 16.64 | -0.14 | -0.83 | 17 | 17.1 | 16.629999 | 899191 |
| 1732750500 | 16.78 | -1.21 | -6.73 | 18 | 18.0715 | 16.76 | 1953900 |
| 1732664100 | 17.99 | 0.53 | 3.04 | 17.6042 | 18.18 | 17.55 | 2032891 |
| 1732577700 | 17.46 | 0.42 | 2.46 | 17.34 | 17.68 | 16.84 | 8333917 |
| 1732318500 | 17.04 | 0.4 | 2.40 | 16.606 | 17.17 | 16.3 | 2470736 |
| 1732232100 | 16.64 | 0.65 | 4.07 | 16.079999 | 17 | 15.9593 | 2858617 |
| 1732145700 | 15.99 | 0.09 | 0.57 | 16.129999 | 16.1635 | 15.5 | 1904016 |
| 1732059300 | 15.9 | 0.4 | 2.58 | 15.39 | 16.085999 | 14.9 | 5585614 |
| 1731972900 | 15.5 | 0.1 | 0.65 | 15.54 | 17.81 | 15.035 | 8176382 |
| 1731713700 | 15.4 | 0.17 | 1.12 | 15.26 | 15.59 | 14.88 | 2332406 |
| 1731627300 | 15.23 | -0.03 | -0.20 | 16.2 | 16.39 | 15.2 | 1493618 |
| 1731540900 | 15.26 | -0.96 | -5.92 | 16.129999 | 16.28 | 15.26 | 1445372 |
| 1731454500 | 16.219999 | 0.08 | 0.50 | 16.34 | 17.08 | 16.16 | 2009889 |
| 1731368100 | 16.14 | 0.09 | 0.56 | 16.42 | 16.42 | 15.61 | 2879748 |
| 1731108900 | 16.05 | 0.4 | 2.56 | 15.7 | 16.5 | 15.37 | 3447172 |
| 1731022500 | 15.65 | 0.4 | 2.62 | 15.405 | 16.1 | 15.2 | 5157581 |
| 1730936100 | 15.25 | -0.14 | -0.91 | 15.88 | 16.01 | 15.05 | 9266504 |
| 1730849700 | 15.39 | 0.18 | 1.18 | 15.4 | 15.505 | 15.09 | 631414 |
| 1730763300 | 15.21 | -0.04 | -0.26 | 15.25 | 15.38 | 15.01 | 486586 |
| 1730500500 | 15.25 | 0.03 | 0.20 | 15.39 | 15.5 | 15.13 | 891840 |
| 1730414100 | 15.22 | 0.15 | 1.00 | 14.98 | 15.35 | 14.9106 | 735213 |
| 1730327700 | 15.07 | -0.27 | -1.76 | 15.16 | 15.5099 | 15.05 | 690136 |
| 1730241300 | 15.34 | -0.16 | -1.03 | 15.49 | 15.5 | 15.11 | 525203 |
| 1730154900 | 15.5 | 0.41 | 2.72 | 15.26 | 15.5048 | 15.06 | 630103 |
| 1729895700 | 15.09 | 0.21 | 1.41 | 14.86 | 15.28 | 14.57 | 631799 |
| 1729809300 | 14.88 | -0.17 | -1.13 | 15.14 | 15.5 | 14.64 | 790397 |
| 1729722900 | 15.05 | -0.2 | -1.31 | 15.35 | 15.36 | 14.81 | 720061 |
| 1729636500 | 15.25 | -0.18 | -1.17 | 15.5 | 15.72 | 15.15 | 582104 |
| 1729550100 | 15.43 | 0.03 | 0.19 | 15.42 | 15.65 | 15.07 | 587198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
