Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Xos Inc (NQ: XOS ) 5.150 -0.210 (-3.92%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 26, 2024 5.360 5.470 5.150 5.150 13,342 -0.21(-3.92%) Aug 23, 2024 5.410 5.540 5.360 5.360 6,974 -0.07(-1.29%) Aug 22, 2024 5.500 5.650 5.430 5.430 7,833 -0.08(-1.45%) Aug 21, 2024 5.670 5.670 5.480 5.510 9,190 -0.01(-0.18%) Aug 20, 2024 5.540 5.574 5.500 5.520 8,158 +0.01(+0.18%) Aug 19, 2024 5.450 5.670 5.450 5.510 10,098 +0.12(+2.23%) Aug 16, 2024 5.280 5.672 5.250 5.390 21,984 +0.14(+2.67%) Aug 15, 2024 5.430 5.430 5.121 5.250 13,756 +0.10(+1.94%) Aug 14, 2024 5.380 5.510 5.080 5.150 23,527 -0.01(-0.19%) Aug 13, 2024 5.200 5.200 5.091 5.160 10,141 -0.03(-0.58%) Aug 12, 2024 5.100 5.386 5.095 5.190 35,843 +0.00(+0.00%) Aug 09, 2024 5.190 5.194 5.150 5.190 5,634 +0.00(+0.00%) Aug 08, 2024 5.070 5.190 5.070 5.190 12,621 +0.03(+0.58%) Aug 07, 2024 5.040 5.282 4.952 5.160 29,369 +0.26(+5.31%) Aug 06, 2024 5.250 5.321 4.800 4.900 48,854 -0.43(-8.07%) Aug 05, 2024 5.270 5.400 5.250 5.330 21,270 -0.02(-0.37%) Aug 02, 2024 5.900 5.900 5.305 5.350 27,661 -0.62(-10.39%) Aug 01, 2024 6.110 6.150 5.920 5.970 28,088 -0.15(-2.45%) Jul 31, 2024 6.210 6.358 6.110 6.120 6,942 +0.01(+0.16%) Jul 30, 2024 6.360 6.360 6.100 6.110 9,830 -0.14(-2.24%) Jul 29, 2024 6.170 6.342 6.120 6.250 6,496 +0.07(+1.13%) Jul 26, 2024 6.110 6.240 6.110 6.180 9,702 +0.07(+1.15%) Jul 25, 2024 6.190 6.245 6.110 6.110 9,640 -0.15(-2.40%) Jul 24, 2024 6.350 6.350 6.210 6.260 11,238 -0.09(-1.42%) Jul 23, 2024 6.200 6.372 6.200 6.350 8,397 +0.14(+2.25%) Jul 22, 2024 6.300 6.390 6.201 6.210 18,395 -0.09(-1.43%) Jul 19, 2024 6.350 6.420 6.300 6.300 7,980 -0.02(-0.32%) Jul 18, 2024 6.510 6.630 6.320 6.320 10,658 -0.18(-2.77%) Jul 17, 2024 6.650 6.780 6.500 6.500 18,494 -0.13(-1.96%) Jul 16, 2024 6.600 6.750 6.600 6.630 8,005 +0.00(+0.00%) Jul 15, 2024 6.600 6.715 6.600 6.630 6,673 +0.03(+0.45%) Jul 12, 2024 6.600 6.750 6.600 6.600 8,768 +0.01(+0.15%) Jul 11, 2024 6.640 6.710 6.550 6.590 10,933 +0.03(+0.46%) Jul 10, 2024 6.710 6.735 6.560 6.560 9,844 -0.14(-2.09%) Jul 09, 2024 6.650 6.785 6.630 6.700 7,990 +0.05(+0.75%) Jul 08, 2024 6.700 6.900 6.650 6.650 6,826 -0.06(-0.89%) Jul 05, 2024 6.810 6.940 6.700 6.710 7,810 -0.10(-1.47%) Jul 03, 2024 6.630 6.940 6.630 6.810 7,900 +0.13(+1.95%) Jul 02, 2024 6.790 6.890 6.670 6.680 7,901 -0.12(-1.76%) Jul 01, 2024 6.850 6.910 6.660 6.800 11,202 -0.11(-1.59%) Jun 28, 2024 6.740 6.930 6.600 6.910 20,342 +0.12(+1.77%) Jun 27, 2024 6.690 6.972 6.610 6.790 21,705 +0.00(+0.00%) Jun 26, 2024 6.760 6.970 6.650 6.790 15,013 +0.03(+0.44%) Jun 25, 2024 6.730 6.970 6.600 6.760 18,555 -0.03(-0.44%) Jun 24, 2024 6.820 6.990 6.730 6.790 14,528 -0.03(-0.44%) Jun 21, 2024 6.920 6.920 6.600 6.820 46,291 +0.01(+0.15%) Jun 20, 2024 6.930 6.990 6.810 6.810 20,979 -0.19(-2.71%) Jun 18, 2024 7.260 7.260 7.000 7.000 26,992 -0.23(-3.18%) Jun 17, 2024 7.200 7.360 7.028 7.230 16,091 +0.04(+0.56%) Jun 14, 2024 7.230 7.430 7.050 7.190 18,863 -0.04(-0.55%) Jun 13, 2024 7.340 7.490 7.200 7.230 11,001 -0.22(-2.95%) Jun 12, 2024 7.310 7.528 7.310 7.450 10,745 +0.15(+2.05%) Jun 11, 2024 7.300 7.300 7.220 7.300 10,161 -0.03(-0.41%) Jun 10, 2024 7.380 7.490 7.140 7.330 15,694 -0.16(-2.14%) Jun 07, 2024 7.510 7.670 7.400 7.490 7,536 -0.06(-0.79%) Jun 06, 2024 7.540 7.710 7.460 7.550 10,751 -0.06(-0.79%) Jun 05, 2024 7.750 7.752 7.500 7.610 11,558 -0.14(-1.81%) Jun 04, 2024 7.820 7.850 7.570 7.750 8,233 -0.14(-1.77%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.