Xos Inc (XOS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 18.3800623053 | 3.21 | 3.9363 | 3.21 | 19625 | 3.61040867 | CS |
| 4 | 0.23 | 6.44257703081 | 3.57 | 3.9363 | 2.73 | 130715 | 3.32282363 | CS |
| 12 | 0.8 | 26.6666666667 | 3 | 9.1499 | 2.73 | 1752838 | 6.07476678 | CS |
| 26 | -1.05 | -21.6494845361 | 4.85 | 9.1499 | 2.73 | 849476 | 6.03431812 | CS |
| 52 | -3.8 | -50 | 7.6 | 9.22 | 2.73 | 424237 | 6.03466731 | CS |
| 156 | -79.714 | -95.4498646933 | 83.514 | 97.5 | 2.73 | 410667 | 20.67038325 | CS |
| 260 | -255.4 | -98.5339506173 | 259.2 | 270 | 2.73 | 485617 | 55.37364731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745447700 | 3.8 | 0.1 | 2.70 | 3.75 | 3.9363 | 3.69 | 15578 |
| 1745361300 | 3.7 | 0.27 | 7.87 | 3.51 | 3.7 | 3.3811 | 33238 |
| 1745274900 | 3.43 | 0.05 | 1.48 | 3.34 | 3.43 | 3.21 | 18154 |
| 1744929300 | 3.38 | 0.16 | 4.97 | 3.21 | 3.3995 | 3.21 | 11528 |
| 1744842900 | 3.22 | -0.22 | -6.40 | 3.43 | 3.5753 | 3.22 | 18519 |
| 1744756500 | 3.44 | 0.1 | 2.99 | 3.32 | 3.4902 | 3.24 | 15512 |
| 1744670100 | 3.34 | -0.01 | -0.30 | 3.31 | 3.5299 | 3.2799999 | 24559 |
| 1744410900 | 3.35 | -0.04 | -1.18 | 3.35 | 3.38 | 3.232 | 15635 |
| 1744324500 | 3.39 | 0.21 | 6.60 | 3.14 | 3.4118 | 3.14 | 19726 |
| 1744238100 | 3.18 | 0.31 | 10.80 | 2.83 | 3.2528 | 2.73 | 144712 |
| 1744151700 | 2.87 | -0.15 | -4.97 | 3.08 | 3.08 | 2.7599999 | 36138 |
| 1744065300 | 3.02 | 0.03 | 1.00 | 2.94 | 3.09 | 2.81 | 37241 |
| 1743806100 | 2.99 | -0.1 | -3.24 | 3.0099999 | 3.12 | 2.96 | 91447 |
| 1743719700 | 3.09 | -0.12 | -3.74 | 3.11 | 3.2 | 3.0219 | 19081 |
| 1743633300 | 3.21 | 0.19 | 6.29 | 3 | 3.3 | 3 | 95823 |
| 1743546900 | 3.02 | 0.01 | 0.33 | 3 | 3.2174 | 3 | 76177 |
| 1743460500 | 3.0099999 | -0.43 | -12.50 | 3.38 | 3.5 | 2.906 | 285572 |
| 1743201300 | 3.44 | -0.12 | -3.37 | 3.56 | 3.6671 | 3.37 | 1499496 |
| 1743114900 | 3.56 | -0.09 | -2.47 | 3.57 | 3.6499 | 3.525 | 25447 |
| 1743028500 | 3.65 | -0.4 | -9.88 | 3.97 | 4.0399 | 3.65 | 59339 |
| 1742942100 | 4.05 | -0.1 | -2.41 | 4.26 | 4.26 | 3.95 | 28771 |
| 1742855700 | 4.15 | 0.2 | 5.06 | 3.96 | 4.24 | 3.96 | 53964 |
| 1742596500 | 3.95 | 0.24 | 6.47 | 3.71 | 3.96 | 3.6469 | 48231 |
| 1742510100 | 3.71 | 0.13 | 3.63 | 3.55 | 3.8 | 3.52 | 36502 |
| 1742423700 | 3.58 | 0.05 | 1.42 | 3.51 | 3.6693 | 3.51 | 17819 |
| 1742337300 | 3.53 | -0.09 | -2.49 | 3.71 | 3.8261 | 3.53 | 27039 |
| 1742250900 | 3.62 | -0.21 | -5.48 | 3.84 | 3.89 | 3.59 | 77542 |
| 1741991700 | 3.83 | 0.29 | 8.19 | 3.67 | 4.09 | 3.55 | 179027 |
| 1741905300 | 3.54 | 0.08 | 2.31 | 3.42 | 3.68 | 3.41 | 30436 |
| 1741818900 | 3.46 | 0.03 | 0.87 | 3.35 | 3.5288 | 3.32 | 21228 |
| 1741732500 | 3.43 | -0.07 | -2.00 | 3.5888 | 3.71 | 3.34 | 24797 |
| 1741646100 | 3.5 | -0.79 | -18.41 | 4.2 | 4.29 | 3.5 | 42048 |
| 1741390500 | 4.29 | 0.05 | 1.18 | 4.18 | 4.351 | 4.1 | 36118 |
| 1741304100 | 4.24 | 0.08 | 1.92 | 4.16 | 4.3597 | 4 | 22965 |
| 1741217700 | 4.16 | 0.31 | 8.05 | 3.77 | 4.4184 | 3.75 | 66342 |
| 1741131300 | 3.85 | -0.15 | -3.75 | 3.92 | 3.9686 | 3.76 | 78062 |
| 1741044900 | 4 | -0.54 | -11.89 | 4.5199999 | 4.5199999 | 4 | 108214 |
| 1740785700 | 4.54 | -0.25 | -5.22 | 4.7201 | 4.8999 | 4.511 | 119156 |
| 1740699300 | 4.79 | -0.11 | -2.24 | 4.9 | 4.98 | 4.7 | 90670 |
| 1740612900 | 4.9 | 0.08 | 1.66 | 4.7012 | 4.9695 | 4.51 | 127785 |
| 1740526500 | 4.82 | -0.68 | -12.36 | 5.2331 | 5.3099999 | 4.8099999 | 269564 |
| 1740440100 | 5.5 | -0.5 | -8.33 | 5.95 | 6.03 | 5.2 | 570443 |
| 1740180900 | 6 | -0.25 | -4.00 | 5.48 | 6.03 | 5.01 | 1905155 |
| 1740094500 | 6.25 | 3.12 | 99.68 | 4.43 | 9.1499 | 4.24 | 93081680 |
| 1740008100 | 3.13 | -0.04 | -1.26 | 3.17 | 3.23 | 3.1 | 1817457 |
| 1739921700 | 3.17 | 0.08 | 2.59 | 3.14 | 3.2495 | 3.13 | 12191 |
| 1739576100 | 3.09 | 0.02 | 0.65 | 3.12 | 3.15 | 3.06 | 12150 |
| 1739489700 | 3.07 | 0.01 | 0.33 | 3.0099999 | 3.1 | 2.95 | 7139 |
| 1739403300 | 3.06 | 0.06 | 2.00 | 3 | 3.1257 | 3 | 16907 |
| 1739316900 | 3 | -0.12 | -3.85 | 3.05 | 3.1303 | 2.95 | 36999 |
| 1739230500 | 3.12 | 0.05 | 1.63 | 3.0299999 | 3.13 | 3.02 | 12996 |
| 1738971300 | 3.07 | -0.09 | -2.97 | 3.1 | 3.1644 | 3.0514 | 5100 |
| 1738884900 | 3.164 | -0.02 | -0.64 | 3.15 | 3.17 | 3.0663 | 7968 |
| 1738798500 | 3.1843 | 0.1 | 3.39 | 3.08 | 3.1843 | 3.05 | 8505 |
| 1738712100 | 3.08 | 0.08 | 2.67 | 3.08 | 3.125 | 3.0099999 | 11317 |
| 1738625700 | 3 | -0.09 | -2.91 | 2.99 | 3.092 | 2.9683 | 10954 |
| 1738366500 | 3.09 | 0.08 | 2.66 | 3.05 | 3.12 | 3.0053 | 11707 |
| 1738280100 | 3.0099999 | 0.01 | 0.33 | 3 | 3.12 | 2.98 | 86733 |
| 1738193700 | 3 | -0.04 | -1.32 | 3.0099999 | 3.1185 | 3 | 7310 |
| 1738107300 | 3.04 | -0.06 | -1.94 | 3.07 | 3.2 | 2.9284 | 19773 |
| 1738020900 | 3.1 | 0.03 | 0.98 | 3.0099999 | 3.2927 | 3 | 28060 |
| 1737761700 | 3.07 | -0.1 | -3.15 | 3 | 3.1397 | 3 | 12057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
