Xos More Historical Data - XOSWW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Xos Inc (XOSWW)
Xos Inc (XOSWW) Historical

XOSWW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.03	0.00	0.00%	0.03	0.03	0.03	500
Jul 17 2024	0.03	0.00	0.00%	0.0298	0.03	0.0297	966
Jul 16 2024	0.03	-0.001	-3.23%	0.03	0.03	0.03	2,070
Jul 15 2024	0.031	0.00	0.00%	0.031	0.031	0.031	100
Jul 12 2024	0.031	0.00	0.00%	0.0236	0.031	0.0234	4,813
Jul 11 2024	0.031	0.0016	5.44%	0.0233	0.031	0.0231	15,449
Jul 10 2024	0.0294	-0.0016	-5.16%	0.0292	0.031	0.0275	10,375
Jul 09 2024	0.031	-0.002	-6.06%	0.0235	0.031	0.0229	36,027
Jul 08 2024	0.033	0.00	0.00%	0.023201	0.033	0.023201	6,300
Jul 05 2024	0.033	0.00	0.00%	0.022701	0.033	0.022701	16,547
Jul 03 2024	0.033	0.00	0.00%	0.033	0.033	0.0231	13,523
Jul 02 2024	0.033	0.0016	5.11%	0.033	0.033	0.033	1,800
Jul 01 2024	0.031396	0.0083	35.91%	0.027799	0.033	0.0222	13,709
Jun 28 2024	0.0231	0.00	0.00%	0.0231	0.0231	0.0231	0
Jun 27 2024	0.0231	0.00	0.00%	0.023	0.0231	0.022	31,236
Jun 26 2024	0.0231	0.00	0.00%	0.0231	0.0232	0.023	9,200
Jun 25 2024	0.0231	-0.0023	-9.06%	0.0231	0.0231	0.023	3,778
Jun 24 2024	0.0254	0.0024	10.43%	0.023	0.0254	0.023	1,000
Jun 21 2024	0.023	-0.006	-20.69%	0.0227	0.0285	0.022	274,794
Jun 20 2024	0.029	0.0009	3.20%	0.029	0.031	0.029	7,427
Jun 18 2024	0.0281	-0.0069	-19.71%	0.034	0.034	0.0223	24,789
Jun 17 2024	0.035	0.00	0.00%	0.0325	0.036	0.023	14,003
Jun 14 2024	0.035	0.0054	18.24%	0.029	0.036	0.029	16,777
Jun 13 2024	0.0296	-0.0061	-17.08%	0.0337	0.039	0.022	112,000
Jun 12 2024	0.035699	-0.00	0.00%	0.03365	0.035699	0.033649	1,565
Jun 11 2024	0.0357	-0.00026	-0.71%	0.031601	0.0358	0.031601	1,993
Jun 10 2024	0.035956	0.00046	1.28%	0.039	0.039	0.0316	5,380
Jun 07 2024	0.0355	0.0019	5.65%	0.0329	0.0364	0.0322	3,300
Jun 06 2024	0.0336	-0.0041	-10.88%	0.0339	0.0339	0.0335	11,682
Jun 05 2024	0.0377	-0.00007	-0.18%	0.0376	0.0377	0.0346	15,528
Jun 04 2024	0.037768	0.00114	3.12%	0.0366	0.038	0.0366	27,759
Jun 03 2024	0.036624	-0.00238	-6.09%	0.039	0.039	0.0314	17,967
May 31 2024	0.039	0.00	0.00%	0.0315	0.0399	0.0312	13,613
May 30 2024	0.039	0.001	2.63%	0.0378	0.039	0.0307	26,787
May 29 2024	0.038	-0.001	-2.56%	0.0304	0.0388	0.0301	24,744
May 28 2024	0.039	0.0089	29.57%	0.0302	0.039	0.0301	11,684
May 24 2024	0.0301	-0.0085	-22.02%	0.0399	0.0399	0.0301	11,626
May 23 2024	0.0386	0.0036	10.29%	0.035	0.04	0.0298	103,776
May 22 2024	0.035	0.00	0.00%	0.0348	0.035	0.0347	4,294
May 21 2024	0.035	0.00	0.00%	0.0301	0.035	0.03	9,860
May 20 2024	0.035	0.0093	36.19%	0.0347	0.035	0.0256	42,617
May 17 2024	0.0257	-0.0093	-26.57%	0.0301	0.035	0.0256	32,311
May 16 2024	0.035	0.0052	17.45%	0.035	0.035	0.030249	14,300
May 15 2024	0.0298	0.0088	41.90%	0.0222	0.0298	0.0222	12,340
May 14 2024	0.021	-0.004	-16.00%	0.0245	0.028	0.021	1,032
May 13 2024	0.025	-0.0047	-15.82%	0.028101	0.0298	0.025	116,093
May 10 2024	0.0297	0.0001	0.34%	0.029199	0.0297	0.0281	39,935
May 09 2024	0.0296	0.00	0.00%	0.028	0.0296	0.028	2,900
May 08 2024	0.0296	0.0001	0.34%	0.0296	0.0296	0.0296	500
May 07 2024	0.0295	0.0015	5.36%	0.028	0.0296	0.028	6,698
May 06 2024	0.028	-0.003	-9.68%	0.028351	0.0295	0.028	6,478
May 03 2024	0.031	0.00	0.00%	0.0307	0.031	0.027	26,086
May 02 2024	0.031	0.0013	4.38%	0.027	0.031	0.027	26,448
May 01 2024	0.0297	0.00	0.00%	0.0292	0.0299	0.027	51,489
Apr 30 2024	0.0297	0.00	0.00%	0.0298	0.0298	0.0297	3,475
Apr 29 2024	0.0297	-0.0053	-15.14%	0.0299	0.0299	0.0275	51,223
Apr 26 2024	0.035	-0.004	-10.26%	0.039	0.0395	0.031	24,518
Apr 25 2024	0.039	0.0106	37.32%	0.039	0.039	0.0347	2,300
Apr 24 2024	0.0284	-0.0054	-15.98%	0.039	0.039	0.0284	2,935
Apr 23 2024	0.0338	-0.0055	-13.99%	0.0304	0.0393	0.0304	13,330
Apr 22 2024	0.039299	0.00	0.00%	0.039299	0.039299	0.039299	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions