Xos Inc (XOS) Historical Stock Data
7.67 ↓0.18 (-2.29%)
As of April 19, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, XOS is down -1.65% a day on average. There have been 11 days where Xos Inc closed green and 19 days where XOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 8.15 | 7.85 | ↓$0.30 (-3.68%) | 7.81 | 8.15 | 22.59K |
| 2024-04-17 | 8.49 | 8.23 | ↓$0.26 (-3.06%) | 8.01 | 8.50 | 12.62K |
| 2024-04-16 | 8.51 | 8.49 | ↓$0.02 (-0.20%) | 8.35 | 8.82 | 11.51K |
| 2024-04-15 | 8.76 | 8.74 | ↓$0.02 (-0.23%) | 8.51 | 9.08 | 12.05K |
| 2024-04-12 | 8.85 | 8.84 | ↓$0.01 (-0.14%) | 8.82 | 8.95 | 13.43K |
| 2024-04-11 | 8.74 | 8.76 | ↑$0.02 (0.23%) | 8.50 | 8.99 | 15.98K |
| 2024-04-10 | 8.94 | 8.58 | ↓$0.36 (-4.03%) | 8.51 | 8.96 | 9.22K |
| 2024-04-09 | 8.75 | 8.60 | ↓$0.15 (-1.71%) | 8.60 | 9.07 | 16.08K |
| 2024-04-08 | 9.00 | 8.76 | ↓$0.24 (-2.72%) | 8.75 | 9.25 | 18.27K |
| 2024-04-05 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 8.76 | 9.13 | 9.58K |
| 2024-04-04 | 8.48 | 9.00 | ↑$0.52 (6.13%) | 8.48 | 9.31 | 20.90K |
| 2024-04-03 | 8.68 | 8.56 | ↓$0.12 (-1.38%) | 8.33 | 8.87 | 22.94K |
| 2024-04-02 | 9.62 | 8.54 | ↓$1.08 (-11.23%) | 8.40 | 9.85 | 57.12K |
| 2024-04-01 | 10.50 | 9.78 | ↓$0.72 (-6.86%) | 9.57 | 10.84 | 42.99K |
| 2024-03-28 | 10.13 | 10.24 | ↑$0.11 (1.09%) | 10.13 | 11.14 | 99.94K |
| 2024-03-27 | 11.80 | 10.31 | ↓$1.49 (-12.63%) | 10.12 | 12.16 | 43.62K |
| 2024-03-26 | 11.98 | 11.80 | ↓$0.18 (-1.50%) | 11.80 | 12.03 | 6.23K |
| 2024-03-25 | 12.00 | 11.95 | ↓$0.05 (-0.42%) | 11.54 | 12.38 | 42.89K |
| 2024-03-22 | 11.00 | 11.72 | ↑$0.72 (6.55%) | 10.47 | 12.15 | 19.10K |
| 2024-03-21 | 12.00 | 11.42 | ↓$0.58 (-4.83%) | 11.38 | 12.61 | 13.12K |
| 2024-03-20 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.51 | 12.80 | 11.73K |
| 2024-03-19 | 12.50 | 12.00 | ↓$0.50 (-4.00%) | 12.00 | 12.85 | 9.25K |
| 2024-03-18 | 12.36 | 12.45 | ↑$0.09 (0.73%) | 12.36 | 13.18 | 8.05K |
| 2024-03-15 | 12.51 | 12.72 | ↑$0.21 (1.66%) | 12.03 | 13.19 | 6.81K |
| 2024-03-14 | 12.25 | 12.26 | ↑$0.01 (0.08%) | 12.03 | 13.37 | 7.50K |
| 2024-03-13 | 13.16 | 12.00 | ↓$1.16 (-8.81%) | 11.70 | 13.16 | 10.63K |
| 2024-03-12 | 12.50 | 13.40 | ↑$0.90 (7.20%) | 12.50 | 13.40 | 14.54K |
| 2024-03-11 | 12.58 | 12.43 | ↓$0.15 (-1.19%) | 12.33 | 12.95 | 4.14K |
| 2024-03-08 | 11.99 | 12.49 | ↑$0.49 (4.13%) | 11.50 | 12.49 | 7.74K |
| 2024-03-07 | 12.91 | 11.81 | ↓$1.10 (-8.52%) | 11.29 | 12.91 | 14.46K |
Create an account or log in to view more rows.
$XOS Buy now
$XOS MACD turned bullish
$XOS I’m selling y’all have fun bag holding
$XOS has just been halted from trading.
$XOS time will come
$XOS has just been halted from trading due to volatility.
$XOS has just been halted from trading due to volatility.
$XOS has just been halted from trading.
$XOS let’s ride
$XOS holy fuck