Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xos Inc (NQ: XOS )

7.850 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 8.150 8.150 7.810 7.850 22,699 -0.38(-4.62%)
Apr 17, 2024 8.480 8.500 8.010 8.230 12,792 -0.26(-3.09%)
Apr 16, 2024 8.510 8.818 8.350 8.493 11,506 -0.25(-2.83%)
Apr 15, 2024 8.760 9.080 8.505 8.740 12,090 -0.10(-1.10%)
Apr 12, 2024 8.850 8.950 8.760 8.837 13,676 +0.08(+0.88%)
Apr 11, 2024 8.740 8.990 8.500 8.760 16,167 +0.18(+2.10%)
Apr 10, 2024 8.940 8.958 8.510 8.580 9,231 -0.02(-0.23%)
Apr 09, 2024 8.750 9.070 8.600 8.600 16,255 -0.16(-1.77%)
Apr 08, 2024 9.000 9.250 8.529 8.755 18,358 -0.24(-2.72%)
Apr 05, 2024 9.000 9.134 8.760 9.000 9,635 +0.00(+0.00%)
Apr 04, 2024 8.480 9.310 8.480 9.000 21,173 +0.45(+5.20%)
Apr 03, 2024 8.510 8.870 8.330 8.555 22,959 +0.02(+0.18%)
Apr 02, 2024 9.620 9.851 8.400 8.540 57,475 -1.24(-12.68%)
Apr 01, 2024 10.50 10.84 9.520 9.780 43,313 -0.46(-4.49%)
Mar 28, 2024 10.13 11.14 10.10 10.24 100,285 -0.07(-0.68%)
Mar 27, 2024 11.80 12.35 10.12 10.31 44,352 -1.49(-12.63%)
Mar 26, 2024 11.98 12.05 11.80 11.80 6,242 -0.15(-1.26%)
Mar 25, 2024 12.00 12.38 11.54 11.95 42,942 +0.23(+1.96%)
Mar 22, 2024 11.00 12.15 10.47 11.72 19,634 +0.30(+2.63%)
Mar 21, 2024 12.00 12.61 11.32 11.42 14,155 -0.58(-4.83%)
Mar 20, 2024 12.00 12.80 11.51 12.00 12,277 +0.00(+0.00%)
Mar 19, 2024 12.50 12.85 12.00 12.00 9,519 -0.45(-3.61%)
Mar 18, 2024 12.36 13.18 12.36 12.45 8,054 -0.27(-2.12%)
Mar 15, 2024 12.51 13.19 12.03 12.72 6,920 +0.46(+3.75%)
Mar 14, 2024 12.25 13.37 12.03 12.26 8,377 +0.26(+2.17%)
Mar 13, 2024 13.16 13.16 11.70 12.00 10,702 -1.40(-10.45%)
Mar 12, 2024 12.50 13.40 12.50 13.40 14,535 +0.97(+7.80%)
Mar 11, 2024 12.58 12.95 11.99 12.43 4,140 -0.05(-0.44%)
Mar 08, 2024 11.99 12.48 11.50 12.48 7,827 +0.67(+5.72%)
Mar 07, 2024 12.91 12.91 11.28 11.81 14,477 -0.96(-7.52%)
Mar 06, 2024 12.83 13.05 12.00 12.77 13,138 -0.17(-1.31%)
Mar 05, 2024 13.39 13.53 12.49 12.94 20,409 -0.63(-4.64%)
Mar 04, 2024 11.00 14.86 10.60 13.57 86,690 +2.97(+28.02%)
Mar 01, 2024 9.150 11.15 9.150 10.60 37,864 +1.52(+16.74%)
Feb 29, 2024 8.580 9.245 8.580 9.080 22,405 +0.43(+4.97%)
Feb 28, 2024 8.000 8.765 7.900 8.650 37,048 +0.79(+10.05%)
Feb 27, 2024 7.790 7.900 7.700 7.860 7,658 +0.08(+1.03%)
Feb 26, 2024 7.820 7.820 7.720 7.780 7,277 -0.04(-0.51%)
Feb 23, 2024 7.970 7.982 7.600 7.820 9,492 -0.28(-3.46%)
Feb 22, 2024 8.190 8.200 7.810 8.100 6,903 +0.06(+0.75%)
Feb 21, 2024 7.760 8.200 7.760 8.040 3,452 +0.05(+0.63%)
Feb 20, 2024 7.740 8.070 7.740 7.990 7,030 +0.11(+1.40%)
Feb 16, 2024 8.037 8.037 7.730 7.880 8,175 +0.08(+1.03%)
Feb 15, 2024 7.710 7.930 7.710 7.800 9,510 -0.13(-1.64%)
Feb 14, 2024 8.100 8.339 7.750 7.930 5,703 +0.12(+1.60%)
Feb 13, 2024 7.760 7.880 7.700 7.805 5,160 -0.12(-1.58%)
Feb 12, 2024 7.811 8.100 7.811 7.930 11,364 -0.09(-1.12%)
Feb 09, 2024 7.760 8.050 7.701 8.020 7,874 +0.12(+1.52%)
Feb 08, 2024 8.000 8.000 7.700 7.900 5,417 -0.06(-0.75%)
Feb 07, 2024 7.850 7.965 7.670 7.960 4,364 -0.03(-0.38%)
Feb 06, 2024 7.710 7.990 7.582 7.990 9,084 +0.28(+3.63%)
Feb 05, 2024 8.130 8.130 7.540 7.710 10,458 -0.43(-5.28%)
Feb 02, 2024 7.860 8.190 7.850 8.140 9,113 -0.01(-0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.