Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Xos, Inc. - Common Stock (NQ:XOS)

3.600 +0.050 (+1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	3.550	3.740	3.420	3.600	36,686	+0.05(+1.41%)
May 16, 2025	3.360	3.745	3.350	3.550	25,575	+0.02(+0.57%)
May 15, 2025	3.510	3.680	3.350	3.530	47,733	-0.24(-6.37%)
May 14, 2025	3.920	4.000	3.700	3.770	23,988	-0.17(-4.31%)
May 13, 2025	3.860	4.000	3.860	3.940	17,365	-0.06(-1.50%)
May 12, 2025	3.880	4.040	3.830	4.000	16,488	+0.18(+4.71%)
May 09, 2025	3.750	3.918	3.745	3.820	25,757	-0.02(-0.52%)
May 08, 2025	3.840	3.980	3.720	3.840	18,926	+0.13(+3.50%)
May 07, 2025	3.810	3.895	3.700	3.710	13,641	-0.10(-2.62%)
May 06, 2025	3.800	4.060	3.740	3.810	35,108	-0.01(-0.26%)
May 05, 2025	3.970	3.977	3.780	3.820	13,898	-0.17(-4.26%)
May 02, 2025	3.980	4.020	3.960	3.990	10,823	+0.05(+1.27%)
May 01, 2025	3.820	3.970	3.800	3.940	7,454	+0.13(+3.41%)
Apr 30, 2025	3.870	3.930	3.722	3.810	7,766	-0.07(-1.80%)
Apr 29, 2025	3.920	3.920	3.850	3.880	12,566	+0.04(+1.04%)
Apr 28, 2025	3.850	3.980	3.620	3.840	67,968	-0.04(-1.03%)
Apr 25, 2025	3.880	3.980	3.600	3.880	26,655	-0.03(-0.77%)
Apr 24, 2025	3.800	3.998	3.660	3.910	13,904	+0.11(+2.89%)
Apr 23, 2025	3.750	3.936	3.690	3.800	17,074	+0.10(+2.70%)
Apr 22, 2025	3.510	3.700	3.381	3.700	33,238	+0.27(+7.87%)
Apr 21, 2025	3.340	3.430	3.210	3.430	18,157	+0.05(+1.48%)
Apr 17, 2025	3.210	3.400	3.210	3.380	11,529	+0.16(+4.97%)
Apr 16, 2025	3.420	3.575	3.220	3.220	18,519	-0.22(-6.40%)
Apr 15, 2025	3.320	3.490	3.240	3.440	15,572	+0.10(+2.99%)
Apr 14, 2025	3.310	3.530	3.280	3.340	24,606	-0.01(-0.30%)
Apr 11, 2025	3.350	3.380	3.232	3.350	15,636	-0.04(-1.18%)
Apr 10, 2025	3.140	3.412	3.140	3.390	20,776	+0.21(+6.60%)
Apr 09, 2025	2.830	3.253	2.730	3.180	144,754	+0.31(+10.80%)
Apr 08, 2025	3.020	3.030	2.760	2.870	36,138	-0.15(-4.97%)
Apr 07, 2025	2.940	3.090	2.810	3.020	37,610	+0.03(+1.00%)
Apr 04, 2025	3.010	3.115	2.960	2.990	91,523	-0.10(-3.24%)
Apr 03, 2025	3.110	3.200	3.022	3.090	19,091	-0.12(-3.74%)
Apr 02, 2025	3.000	3.300	3.000	3.210	95,933	+0.19(+6.29%)
Apr 01, 2025	3.000	3.217	3.000	3.020	76,177	+0.01(+0.33%)
Mar 31, 2025	3.380	3.500	2.906	3.010	285,666	-0.43(-12.50%)
Mar 28, 2025	3.560	3.667	3.370	3.440	1,536,496	-0.12(-3.37%)
Mar 27, 2025	3.570	3.650	3.525	3.560	25,561	-0.09(-2.47%)
Mar 26, 2025	3.970	4.040	3.650	3.650	59,350	-0.40(-9.88%)
Mar 25, 2025	4.260	4.260	3.950	4.050	28,772	-0.10(-2.41%)
Mar 24, 2025	3.960	4.240	3.960	4.150	53,974	+0.20(+5.06%)
Mar 21, 2025	3.710	3.960	3.647	3.950	48,448	+0.24(+6.47%)
Mar 20, 2025	3.550	3.800	3.520	3.710	36,502	+0.13(+3.63%)
Mar 19, 2025	3.510	3.669	3.510	3.580	17,821	+0.05(+1.42%)
Mar 18, 2025	3.580	3.826	3.530	3.530	30,274	-0.09(-2.49%)
Mar 17, 2025	3.810	3.890	3.590	3.620	78,460	-0.21(-5.48%)
Mar 14, 2025	3.670	4.090	3.550	3.830	179,037	+0.29(+8.19%)
Mar 13, 2025	3.410	3.680	3.410	3.540	31,861	+0.08(+2.31%)
Mar 12, 2025	3.430	3.529	3.320	3.460	21,799	+0.03(+0.87%)
Mar 11, 2025	3.500	3.710	3.340	3.430	25,818	-0.07(-2.00%)
Mar 10, 2025	4.240	4.290	3.500	3.500	42,848	-0.79(-18.41%)
Mar 07, 2025	4.180	4.351	4.060	4.290	36,365	+0.05(+1.18%)
Mar 06, 2025	4.210	4.360	4.020	4.240	23,359	+0.08(+1.92%)
Mar 05, 2025	3.840	4.418	3.750	4.160	66,839	+0.31(+8.05%)
Mar 04, 2025	3.900	3.969	3.760	3.850	85,243	-0.15(-3.75%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Xos, Inc. - Common Stock (NQ:XOS)

Historical Prices