Xos Inc (XOS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.1203 | 103.664451827 | 3.01 | 8.1399 | 2.95 | 462412 | 3.12978289 | CS |
| 4 | 3.1303 | 104.343333333 | 3 | 8.1399 | 2.9284 | 118359 | 3.11882375 | CS |
| 12 | 1.7803 | 40.9264367816 | 4.35 | 8.1399 | 2.92 | 58290 | 3.23079001 | CS |
| 26 | 0.6303 | 11.46 | 5.5 | 8.1399 | 2.92 | 39701 | 3.74601462 | CS |
| 52 | -1.6097 | -20.7971576227 | 7.74 | 14.86 | 2.92 | 28482 | 5.11958044 | CS |
| 156 | -61.3697 | -90.9180740741 | 67.5 | 106.35 | 2.92 | 299804 | 31.5401946 | CS |
| 260 | -253.0697 | -97.6349151235 | 259.2 | 270 | 2.92 | 396427 | 69.33914989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3.13 | -0.04 | -1.26 | 3.17 | 3.23 | 3.1 | 1817457 |
| 1739921700 | 3.17 | 0.08 | 2.59 | 3.06 | 3.2495 | 3.06 | 12860 |
| 1739576100 | 3.09 | 0.02 | 0.65 | 3.12 | 3.15 | 3.06 | 12191 |
| 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 | 17419 |
| 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 | 3.12 | 3.1644 | 3.0514 | 5355 |
| 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 | 2.97 | 3.125 | 2.97 | 11520 |
| 1738625700 | 3 | -0.09 | -2.91 | 2.96 | 3.092 | 2.95 | 15326 |
| 1738366500 | 3.09 | 0.08 | 2.66 | 3.0053 | 3.12 | 3.0053 | 11329 |
| 1738280100 | 3.0099999 | 0.01 | 0.33 | 3 | 3.12 | 2.98 | 86206 |
| 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 |
| 1737675300 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1737588900 | 3.17 | -0.07 | -2.16 | 3.37 | 3.37 | 3.12 | 12290 |
| 1737502500 | 3.24 | -0.07 | -2.11 | 3.3 | 3.3398 | 3.18 | 15544 |
| 1737156900 | 3.31 | 0.12 | 3.76 | 3.29 | 3.35 | 3.165 | 24641 |
| 1737070500 | 3.19 | 0.02 | 0.76 | 3.29 | 3.3833 | 3.121 | 20115 |
| 1736984100 | 3.166 | -0.1 | -3.18 | 3.3 | 3.4299 | 3.14 | 19324 |
| 1736897700 | 3.27 | -0.03 | -0.91 | 3.34 | 3.5611 | 3.2 | 13186 |
| 1736811300 | 3.3 | -0.15 | -4.35 | 3.4 | 3.58 | 3.3 | 11413 |
| 1736552100 | 3.45 | -0.1 | -2.82 | 3.46 | 3.65 | 3.3913 | 12004 |
| 1736379300 | 3.55 | -0.02 | -0.56 | 3.58 | 3.63 | 3.398946 | 9013 |
| 1736292900 | 3.57 | -0.06 | -1.65 | 3.66 | 3.75 | 3.5575 | 33092 |
| 1736206500 | 3.63 | 0.06 | 1.68 | 3.64 | 3.82 | 3.608412 | 31332 |
| 1735947300 | 3.57 | 0.32 | 9.85 | 3.3 | 3.67 | 3.25 | 33498 |
| 1735860900 | 3.25 | 0.01 | 0.31 | 3.4 | 3.5 | 3.25 | 29342 |
| 1735688100 | 3.24 | -0.18 | -5.26 | 3.48 | 3.5 | 3.2 | 53866 |
| 1735601700 | 3.42 | 0.26 | 8.23 | 3.16 | 3.835 | 3.15 | 104331 |
| 1735342500 | 3.16 | -0.11 | -3.36 | 3.22 | 3.3492 | 3.11 | 25723 |
| 1735256100 | 3.27 | -0.05 | -1.51 | 3.33 | 3.44 | 3.1286 | 16657 |
| 1735077840 | 3.32 | 0.2 | 6.41 | 3.1 | 3.335 | 3.1 | 11455 |
| 1734996900 | 3.12 | 0 | 0.00 | 3.1 | 3.2 | 3.079 | 20194 |
| 1734737700 | 3.12 | 0.08 | 2.63 | 3 | 3.15 | 2.92 | 38505 |
| 1734651300 | 3.04 | -0.21 | -6.46 | 3.3 | 3.3399 | 3 | 36235 |
| 1734564900 | 3.25 | -0.19 | -5.52 | 3.39 | 3.48 | 3.25 | 29803 |
| 1734478500 | 3.44 | -0.07 | -1.99 | 3.51 | 3.57 | 3.3401 | 25113 |
| 1734392100 | 3.51 | -0.09 | -2.50 | 3.56 | 3.6862 | 3.5042 | 32704 |
| 1734132900 | 3.6 | -0.02 | -0.55 | 3.58 | 3.72 | 3.55 | 13461 |
| 1734046500 | 3.62 | 0.02 | 0.56 | 3.57 | 3.69 | 3.5 | 19881 |
| 1733960100 | 3.6 | -0.11 | -2.96 | 3.68 | 3.82 | 3.5318 | 22788 |
| 1733873700 | 3.71 | -0.05 | -1.33 | 3.71 | 3.8621 | 3.68 | 28246 |
| 1733787300 | 3.76 | -0.08 | -2.08 | 3.78 | 3.85 | 3.71 | 26645 |
| 1733528100 | 3.84 | -0.04 | -1.03 | 3.92 | 3.9617 | 3.75 | 25195 |
| 1733441700 | 3.88 | 0.08 | 2.11 | 3.84 | 4.03 | 3.79 | 40604 |
| 1733355300 | 3.8 | -0.2 | -5.00 | 4.12 | 4.1765 | 3.68 | 42248 |
| 1733268900 | 4 | 0.11 | 2.83 | 3.9 | 4.0781 | 3.9 | 14884 |
| 1733182500 | 3.89 | -0.33 | -7.82 | 4.2 | 4.32 | 3.85 | 47462 |
| 1732917840 | 4.22 | 0.05 | 1.20 | 4.35 | 4.488 | 4.205 | 18102 |
| 1732750500 | 4.17 | -0.21 | -4.79 | 4.37 | 4.49 | 4.11 | 14130 |
| 1732664100 | 4.38 | -0.11 | -2.45 | 4.49 | 4.64 | 4.3 | 27083 |
| 1732577700 | 4.49 | -0.05 | -1.10 | 4.49 | 4.5599999 | 4.3 | 49327 |
| 1732318500 | 4.54 | 0.48 | 11.82 | 4.03 | 4.6407 | 3.92 | 120276 |
| 1732232100 | 4.0599999 | 0.2 | 5.11 | 3.81 | 4.37 | 3.79 | 72878 |
| 1732145700 | 3.8626 | 0.06 | 1.65 | 3.8 | 3.8793 | 3.65 | 50018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
