ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Xos, Inc. - Common Stock (NQ:XOS)

2.030 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 2.000 2.090 2.000 2.030 26,104 +0.03(+1.50%)
Dec 23, 2025 2.140 2.170 2.000 2.000 52,430 -0.13(-6.10%)
Dec 22, 2025 2.070 2.190 2.070 2.130 53,781 +0.06(+2.90%)
Dec 19, 2025 2.000 2.170 2.000 2.070 78,516 +0.06(+2.99%)
Dec 18, 2025 2.060 2.120 2.010 2.010 61,957 -0.06(-2.90%)
Dec 17, 2025 2.160 2.170 2.070 2.070 33,790 -0.06(-2.82%)
Dec 16, 2025 2.170 2.224 2.100 2.130 50,496 -0.04(-1.84%)
Dec 15, 2025 2.300 2.308 2.160 2.170 39,578 -0.15(-6.47%)
Dec 12, 2025 2.350 2.350 2.250 2.320 24,817 +0.00(+0.00%)
Dec 11, 2025 2.290 2.350 2.290 2.320 7,811 +0.02(+0.87%)
Dec 10, 2025 2.250 2.364 2.201 2.300 28,212 +0.00(+0.00%)
Dec 09, 2025 2.180 2.340 2.180 2.300 23,450 +0.10(+4.55%)
Dec 08, 2025 2.290 2.290 2.190 2.200 54,739 -0.05(-2.22%)
Dec 05, 2025 2.360 2.550 2.210 2.250 346,557 -0.08(-3.43%)
Dec 04, 2025 2.310 2.366 2.210 2.330 21,878 -0.02(-0.85%)
Dec 03, 2025 2.170 2.360 2.160 2.350 24,361 +0.05(+2.17%)
Dec 02, 2025 2.350 2.380 2.272 2.300 21,933 -0.09(-3.77%)
Dec 01, 2025 2.330 2.390 2.330 2.390 16,214 +0.03(+1.27%)
Nov 28, 2025 2.270 2.430 2.270 2.360 27,132 +0.06(+2.61%)
Nov 26, 2025 2.290 2.373 2.250 2.300 22,221 +0.01(+0.44%)
Nov 25, 2025 2.250 2.430 2.200 2.290 28,307 -0.01(-0.43%)
Nov 24, 2025 2.280 2.300 2.250 2.300 12,874 +0.03(+1.32%)
Nov 21, 2025 2.130 2.280 2.124 2.270 22,132 +0.12(+5.58%)
Nov 20, 2025 2.210 2.290 2.150 2.150 25,733 -0.03(-1.38%)
Nov 19, 2025 2.300 2.305 2.150 2.180 33,321 -0.15(-6.44%)
Nov 18, 2025 2.300 2.520 2.293 2.330 12,601 +0.01(+0.43%)
Nov 17, 2025 2.410 2.490 2.310 2.320 32,574 -0.11(-4.53%)
Nov 14, 2025 2.580 2.580 2.350 2.430 38,911 -0.09(-3.57%)
Nov 13, 2025 2.500 2.640 2.460 2.520 68,274 +0.03(+1.20%)
Nov 12, 2025 2.450 2.520 2.380 2.490 32,852 +0.08(+3.32%)
Nov 11, 2025 2.440 2.450 2.380 2.410 16,468 -0.01(-0.41%)
Nov 10, 2025 2.420 2.450 2.380 2.420 23,346 +0.00(+0.00%)
Nov 07, 2025 2.410 2.470 2.390 2.420 27,890 +0.00(+0.00%)
Nov 06, 2025 2.470 2.495 2.410 2.420 20,105 -0.08(-3.20%)
Nov 05, 2025 2.410 2.510 2.410 2.500 19,737 +0.08(+3.31%)
Nov 04, 2025 2.550 2.600 2.410 2.420 49,998 -0.23(-8.68%)
Nov 03, 2025 2.720 2.720 2.650 2.650 32,644 -0.07(-2.57%)
Oct 31, 2025 2.620 2.720 2.600 2.720 19,758 +0.07(+2.64%)
Oct 30, 2025 2.720 2.800 2.620 2.650 71,048 -0.10(-3.64%)
Oct 29, 2025 2.780 2.850 2.710 2.750 41,007 -0.03(-1.08%)
Oct 28, 2025 2.760 2.870 2.760 2.780 22,715 +0.00(+0.00%)
Oct 27, 2025 2.810 2.820 2.770 2.780 10,370 -0.04(-1.42%)
Oct 24, 2025 2.770 2.840 2.741 2.820 17,708 +0.06(+2.17%)
Oct 23, 2025 2.760 2.850 2.710 2.760 25,741 +0.00(+0.00%)
Oct 22, 2025 2.870 2.880 2.728 2.760 31,069 -0.13(-4.50%)
Oct 21, 2025 2.840 2.900 2.800 2.890 23,860 +0.05(+1.76%)
Oct 20, 2025 2.830 2.915 2.780 2.840 27,036 +0.05(+1.79%)
Oct 17, 2025 2.770 2.900 2.710 2.790 33,435 +0.02(+0.72%)
Oct 16, 2025 2.930 2.930 2.760 2.770 25,676 -0.14(-4.81%)
Oct 15, 2025 2.800 2.950 2.800 2.910 50,791 +0.06(+2.11%)
Oct 14, 2025 2.800 2.890 2.760 2.850 43,885 +0.07(+2.52%)
Oct 13, 2025 2.770 2.889 2.756 2.780 21,438 +0.03(+1.09%)
Oct 10, 2025 2.960 2.970 2.710 2.750 66,256 -0.16(-5.50%)
Oct 09, 2025 2.940 2.940 2.850 2.910 24,402 -0.01(-0.34%)
Oct 08, 2025 2.820 2.940 2.820 2.920 18,639 +0.03(+1.04%)
Oct 07, 2025 2.950 3.030 2.810 2.890 50,914 -0.04(-1.37%)
Oct 06, 2025 2.880 2.995 2.860 2.930 43,978 +0.06(+2.09%)
Oct 03, 2025 2.740 2.950 2.740 2.870 59,371 +0.09(+3.24%)
Oct 02, 2025 2.680 2.839 2.670 2.780 62,696 +0.09(+3.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.