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)

1.680 -0.370 (-18.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.900 1.960 1.630 1.680 129,827 -0.37(-18.05%)
Mar 26, 2026 2.100 2.150 2.030 2.050 104,452 +0.01(+0.49%)
Mar 25, 2026 2.060 2.110 2.040 2.040 12,658 -0.01(-0.49%)
Mar 24, 2026 1.990 2.100 1.940 2.050 29,266 +0.04(+1.99%)
Mar 23, 2026 2.010 2.060 1.980 2.010 22,880 -0.06(-2.90%)
Mar 20, 2026 1.920 2.070 1.920 2.070 67,494 +0.15(+7.81%)
Mar 19, 2026 1.900 1.970 1.871 1.920 19,764 -0.05(-2.54%)
Mar 18, 2026 1.920 2.040 1.920 1.970 19,977 +0.07(+3.68%)
Mar 17, 2026 1.970 2.000 1.880 1.900 25,792 -0.06(-3.06%)
Mar 16, 2026 2.080 2.090 1.870 1.960 30,268 -0.08(-3.92%)
Mar 13, 2026 2.070 2.100 2.000 2.040 18,625 +0.04(+2.00%)
Mar 12, 2026 2.100 2.135 2.000 2.000 13,909 -0.11(-5.21%)
Mar 11, 2026 2.050 2.170 2.050 2.110 14,063 +0.05(+2.43%)
Mar 10, 2026 2.040 2.120 2.030 2.060 19,003 +0.00(+0.00%)
Mar 09, 2026 2.080 2.114 2.000 2.060 17,122 -0.07(-3.29%)
Mar 06, 2026 2.150 2.150 2.050 2.130 14,426 +0.01(+0.47%)
Mar 05, 2026 2.080 2.145 2.080 2.120 7,943 +0.01(+0.47%)
Mar 04, 2026 2.140 2.190 2.070 2.110 14,717 -0.03(-1.40%)
Mar 03, 2026 2.080 2.210 2.050 2.140 13,477 +0.00(+0.00%)
Mar 02, 2026 2.070 2.180 2.020 2.140 38,000 +0.03(+1.42%)
Feb 27, 2026 2.150 2.240 1.980 2.110 38,345 -0.08(-3.65%)
Feb 26, 2026 2.170 2.200 2.170 2.190 2,930 +0.02(+0.92%)
Feb 25, 2026 2.170 2.232 2.160 2.170 9,875 +0.00(+0.00%)
Feb 24, 2026 2.160 2.225 2.160 2.170 14,640 +0.02(+0.93%)
Feb 23, 2026 2.180 2.250 2.150 2.150 24,132 -0.09(-4.02%)
Feb 20, 2026 2.180 2.240 2.140 2.240 17,715 +0.06(+2.75%)
Feb 19, 2026 2.220 2.240 2.125 2.180 31,584 -0.06(-2.68%)
Feb 18, 2026 2.230 2.340 2.180 2.240 26,464 +0.00(+0.00%)
Feb 17, 2026 2.280 2.330 2.180 2.240 22,323 -0.04(-1.75%)
Feb 13, 2026 2.320 2.370 2.260 2.280 13,431 -0.07(-2.98%)
Feb 12, 2026 2.290 2.350 2.230 2.350 19,684 +0.08(+3.52%)
Feb 11, 2026 2.240 2.300 2.135 2.270 28,963 +0.04(+1.79%)
Feb 10, 2026 2.210 2.390 2.210 2.230 15,665 +0.04(+1.83%)
Feb 09, 2026 2.250 2.470 2.190 2.190 28,433 -0.08(-3.52%)
Feb 06, 2026 2.070 2.401 2.070 2.270 39,266 +0.16(+7.58%)
Feb 05, 2026 2.210 2.267 2.110 2.110 19,246 -0.15(-6.64%)
Feb 04, 2026 2.210 2.310 2.110 2.260 43,129 +0.06(+2.73%)
Feb 03, 2026 2.410 2.410 2.150 2.200 55,486 -0.15(-6.38%)
Feb 02, 2026 2.690 2.690 2.150 2.350 102,898 -0.31(-11.65%)
Jan 30, 2026 2.770 2.790 2.500 2.660 32,887 -0.13(-4.66%)
Jan 29, 2026 2.820 2.890 2.700 2.790 73,182 -0.02(-0.71%)
Jan 28, 2026 2.830 2.950 2.730 2.810 64,673 +0.05(+1.81%)
Jan 27, 2026 2.880 3.100 2.620 2.760 203,004 -0.09(-3.16%)
Jan 26, 2026 2.310 2.880 2.270 2.850 388,562 +0.61(+27.23%)
Jan 23, 2026 2.340 2.340 2.237 2.240 29,236 -0.09(-3.86%)
Jan 22, 2026 2.250 2.380 2.250 2.330 71,375 +0.08(+3.56%)
Jan 21, 2026 2.140 2.290 2.140 2.250 25,961 +0.11(+5.14%)
Jan 20, 2026 2.190 2.280 2.140 2.140 26,994 -0.08(-3.60%)
Jan 16, 2026 2.250 2.300 2.220 2.220 12,152 -0.02(-0.89%)
Jan 15, 2026 2.210 2.320 2.200 2.240 16,173 +0.02(+0.90%)
Jan 14, 2026 2.220 2.350 2.207 2.220 13,276 -0.04(-1.77%)
Jan 13, 2026 2.250 2.300 2.241 2.260 12,887 +0.01(+0.44%)
Jan 12, 2026 2.170 2.350 2.170 2.250 32,154 +0.07(+3.21%)
Jan 09, 2026 2.190 2.236 2.150 2.180 15,367 +0.03(+1.40%)
Jan 08, 2026 2.090 2.200 2.079 2.150 29,692 +0.08(+3.86%)
Jan 07, 2026 2.100 2.130 2.060 2.070 17,471 -0.02(-0.96%)
Jan 06, 2026 2.000 2.150 2.000 2.090 25,953 +0.09(+4.50%)
Jan 05, 2026 1.950 2.100 1.920 2.000 42,278 +0.03(+1.52%)
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.