NASDAQ:XOS
Xos, Inc. Stock Price (Quote)
$7.47
-0.0300 (-0.400%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 XOS stock ended at $7.47. This is 0.400% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.08% from a day low at $7.47 to a day high of $7.70. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $7.67 | $7.70 | $7.47 | $7.47 | 8 833 |
| May 06, 2024 | $7.44 | $7.67 | $7.44 | $7.50 | 11 223 |
| May 03, 2024 | $7.68 | $7.68 | $7.13 | $7.45 | 24 958 |
| May 02, 2024 | $7.54 | $7.69 | $7.32 | $7.65 | 21 666 |
| May 01, 2024 | $7.65 | $7.66 | $7.40 | $7.50 | 8 400 |
| Apr 30, 2024 | $7.26 | $7.75 | $7.20 | $7.69 | 11 294 |
| Apr 29, 2024 | $7.48 | $7.69 | $7.35 | $7.35 | 8 737 |
| Apr 26, 2024 | $7.61 | $7.70 | $7.50 | $7.56 | 6 773 |
| Apr 25, 2024 | $7.42 | $7.70 | $7.31 | $7.59 | 9 556 |
| Apr 24, 2024 | $7.60 | $7.64 | $7.50 | $7.63 | 6 002 |
| Apr 23, 2024 | $7.43 | $7.68 | $7.32 | $7.68 | 11 257 |
| Apr 22, 2024 | $7.66 | $7.70 | $7.31 | $7.46 | 14 188 |
| Apr 19, 2024 | $7.85 | $8.28 | $7.57 | $7.67 | 33 145 |
| Apr 18, 2024 | $8.15 | $8.15 | $7.81 | $7.85 | 22 594 |
| Apr 17, 2024 | $8.48 | $8.50 | $8.01 | $8.23 | 12 623 |
| Apr 16, 2024 | $8.51 | $8.82 | $8.35 | $8.49 | 11 486 |
| Apr 15, 2024 | $8.76 | $9.08 | $8.51 | $8.74 | 12 050 |
| Apr 12, 2024 | $8.85 | $8.95 | $8.82 | $8.84 | 13 425 |
| Apr 11, 2024 | $8.74 | $8.99 | $8.50 | $8.76 | 15 983 |
| Apr 10, 2024 | $8.94 | $8.96 | $8.51 | $8.58 | 9 217 |
| Apr 09, 2024 | $8.75 | $9.07 | $8.60 | $8.60 | 16 078 |
| Apr 08, 2024 | $9.00 | $9.25 | $8.75 | $8.76 | 18 175 |
| Apr 05, 2024 | $9.00 | $9.13 | $8.76 | $9.00 | 9 531 |
| Apr 04, 2024 | $8.48 | $9.31 | $8.48 | $9.00 | 20 895 |
| Apr 03, 2024 | $8.51 | $8.87 | $8.33 | $8.56 | 22 874 |
