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)

2.820 +0.060 (+2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 2.620 2.730 2.620 2.690 32,690 -0.01(-0.37%)
Sep 30, 2025 2.660 2.731 2.630 2.700 17,886 +0.07(+2.66%)
Sep 29, 2025 2.780 2.830 2.620 2.630 64,935 -0.16(-5.73%)
Sep 26, 2025 2.810 2.810 2.725 2.790 25,302 -0.02(-0.71%)
Sep 25, 2025 2.840 2.886 2.770 2.810 28,067 -0.05(-1.75%)
Sep 24, 2025 2.770 2.970 2.750 2.860 56,386 +0.04(+1.42%)
Sep 23, 2025 2.900 3.090 2.820 2.820 124,499 -0.05(-1.74%)
Sep 22, 2025 2.840 2.930 2.790 2.870 50,565 +0.03(+1.06%)
Sep 19, 2025 2.850 2.900 2.718 2.840 105,564 +0.03(+1.07%)
Sep 18, 2025 2.650 2.840 2.650 2.810 52,523 +0.17(+6.44%)
Sep 17, 2025 2.680 2.750 2.640 2.640 42,905 -0.03(-1.12%)
Sep 16, 2025 2.550 2.750 2.550 2.670 102,670 +0.12(+4.71%)
Sep 15, 2025 2.370 2.580 2.360 2.550 123,842 +0.15(+6.25%)
Sep 12, 2025 2.380 2.482 2.360 2.400 58,807 +0.00(+0.00%)
Sep 11, 2025 2.290 2.470 2.281 2.400 68,883 +0.06(+2.56%)
Sep 10, 2025 2.320 2.410 2.302 2.340 42,278 +0.00(+0.00%)
Sep 09, 2025 2.260 2.355 2.250 2.340 50,478 +0.05(+2.18%)
Sep 08, 2025 2.360 2.390 2.240 2.290 100,573 -0.05(-2.14%)
Sep 05, 2025 2.340 2.350 2.270 2.340 61,967 +0.04(+1.74%)
Sep 04, 2025 2.380 2.410 2.210 2.300 112,802 -0.12(-4.96%)
Sep 03, 2025 2.600 2.667 2.380 2.420 164,093 -0.15(-5.84%)
Sep 02, 2025 2.840 2.857 2.540 2.570 202,606 -0.26(-9.19%)
Aug 29, 2025 2.950 3.000 2.830 2.830 168,674 -0.16(-5.35%)
Aug 28, 2025 3.030 3.030 2.970 2.990 90,013 +0.00(+0.00%)
Aug 27, 2025 3.070 3.130 2.990 2.990 119,381 -0.06(-1.97%)
Aug 26, 2025 3.090 3.200 2.990 3.050 141,767 -0.03(-0.97%)
Aug 25, 2025 3.140 3.215 3.040 3.080 56,125 -0.07(-2.22%)
Aug 22, 2025 3.160 3.300 3.110 3.150 98,340 -0.03(-0.94%)
Aug 21, 2025 2.950 3.230 2.935 3.180 101,903 +0.18(+6.00%)
Aug 20, 2025 3.120 3.200 2.950 3.000 131,390 -0.09(-2.91%)
Aug 19, 2025 3.050 3.200 3.000 3.090 188,152 -0.03(-0.96%)
Aug 18, 2025 3.170 3.170 3.020 3.120 234,950 -0.14(-4.29%)
Aug 15, 2025 3.540 3.550 2.950 3.260 849,052 -0.52(-13.76%)
Aug 14, 2025 4.090 5.600 3.140 3.780 23,658,192 +0.29(+8.31%)
Aug 13, 2025 3.310 3.580 3.310 3.490 108,216 +0.12(+3.56%)
Aug 12, 2025 3.310 3.450 3.168 3.370 26,101 +0.10(+3.06%)
Aug 11, 2025 3.160 3.330 3.160 3.270 49,377 +0.08(+2.35%)
Aug 08, 2025 3.090 3.220 3.090 3.195 12,256 +0.10(+3.40%)
Aug 07, 2025 3.040 3.150 3.018 3.090 14,951 +0.03(+0.98%)
Aug 06, 2025 3.080 3.098 3.030 3.060 6,313 -0.02(-0.65%)
Aug 05, 2025 3.020 3.147 2.980 3.080 16,210 +0.08(+2.67%)
Aug 04, 2025 3.020 3.080 2.970 3.000 13,718 +0.03(+1.01%)
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.