Xos, Inc. - Price History
Monthly price history for XOS (Xos, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.45 | $7.45 |
| April 2024 | $7.69 | $7.69 |
| March 2024 | $10.24 | $10.24 |
| February 2024 | $9.08 | $9.08 |
| January 2024 | $8.18 | $8.18 |
| December 2023 | $7.98 | $7.98 |
| November 2023 | $8.55 | $0.28 |
| October 2023 | $7.41 | $0.25 |
| September 2023 | $10.32 | $0.34 |
| August 2023 | $8.10 | $0.27 |
| July 2023 | $12.12 | $0.40 |
| June 2023 | $6.54 | $0.22 |
| May 2023 | $12.54 | $0.42 |
| April 2023 | $15.21 | $0.51 |
| March 2023 | $15.75 | $0.52 |
| February 2023 | $23.04 | $0.77 |
| January 2023 | $28.41 | $0.95 |
| December 2022 | $13.29 | $0.44 |
| November 2022 | $19.20 | $0.64 |
| October 2022 | $33.90 | $1.13 |
| September 2022 | $36 | $1.20 |
| August 2022 | $45.60 | $1.52 |
| July 2022 | $53.70 | $1.79 |
| June 2022 | $55.20 | $1.84 |
| May 2022 | $89.10 | $2.97 |
| April 2022 | $90.30 | $3.01 |
| March 2022 | $89.70 | $2.99 |
| February 2022 | $71.70 | $2.39 |
| January 2022 | $69 | $2.30 |
| December 2021 | $94.50 | $3.15 |
| November 2021 | $120.90 | $4.03 |
| October 2021 | $158.40 | $5.28 |
| September 2021 | $138.90 | $4.63 |
| August 2021 | $211.80 | $7.06 |
| July 2021 | $298.80 | $9.96 |
| June 2021 | $298.20 | $9.94 |
| May 2021 | $296.70 | $9.89 |
| April 2021 | $297.30 | $9.91 |
| March 2021 | $297.60 | $9.92 |
| February 2021 | $345.90 | $11.53 |
| January 2021 | $304.80 | $10.16 |
| December 2020 | $302.10 | $10.07 |
| August 2010 | $7.48 | $0.25 |
| July 2010 | $7.51 | $0.25 |
| June 2010 | $7.67 | $0.26 |
| May 2010 | $7.49 | $0.25 |
| April 2010 | $7.50 | $0.25 |
| March 2010 | $5.56 | $0.18 |
| February 2010 | $4.98 | $0.17 |
| January 2010 | $5.06 | $0.17 |
| December 2009 | $4.85 | $0.16 |
| November 2009 | $4.88 | $0.16 |
| October 2009 | $5.02 | $0.17 |
| September 2009 | $6.07 | $0.20 |
| August 2009 | $5.67 | $0.19 |
| July 2009 | $5 | $0.17 |
| June 2009 | $6.06 | $0.20 |
| May 2009 | $5.58 | $0.19 |
| April 2009 | $4.65 | $0.16 |
| March 2009 | $3.02 | $0.10 |
| February 2009 | $2.60 | $0.09 |
| January 2009 | $3.74 | $0.12 |
| December 2008 | $3.83 | $0.13 |
| November 2008 | $3.61 | $0.12 |
| October 2008 | $3.67 | $0.12 |
| September 2008 | $5.10 | $0.17 |
| August 2008 | $7.68 | $0.26 |
| July 2008 | $6.48 | $0.22 |
| June 2008 | $6.59 | $0.22 |
| May 2008 | $5.78 | $0.19 |
| April 2008 | $3.96 | $0.13 |
| March 2008 | $4.14 | $0.14 |
| February 2008 | $4.24 | $0.14 |
| January 2008 | $3.80 | $0.13 |
| December 2007 | $4.55 | $0.15 |
| November 2007 | $5.19 | $0.17 |
| October 2007 | $6.51 | $0.22 |
| September 2007 | $5.70 | $0.19 |
| August 2007 | $5.02 | $0.17 |
| July 2007 | $5.64 | $0.19 |
| June 2007 | $6.44 | $0.21 |
| May 2007 | $7.25 | $0.24 |
| April 2007 | $5.24 | $0.18 |
| March 2007 | $2.56 | $0.08 |
| February 2007 | $2.38 | $0.08 |
| January 2007 | $2.52 | $0.08 |
| December 2006 | $2.62 | $0.09 |
| November 2006 | $2.64 | $0.09 |
| October 2006 | $2.92 | $0.10 |
| September 2006 | $3.16 | $0.10 |
| August 2006 | $2.65 | $0.09 |
| July 2006 | $3.92 | $0.13 |
| June 2006 | $2.78 | $0.09 |
| May 2006 | $1.94 | $0.06 |
| April 2006 | $2.57 | $0.09 |
| March 2006 | $1.50 | $0.05 |
| February 2006 | $1.18 | $0.04 |
| January 2006 | $1.07 | $0.04 |
| December 2005 | $1.04 | $0.04 |
| November 2005 | $1.04 | $0.04 |
| October 2005 | $1.02 | $0.03 |
| September 2005 | $1.05 | $0.04 |
| August 2005 | $1.18 | $0.04 |
| July 2005 | $1.01 | $0.03 |
| June 2005 | $1.02 | $0.03 |
| May 2005 | $1.02 | $0.03 |
| April 2005 | $1.06 | $0.04 |
| March 2005 | $1.41 | $0.05 |
| February 2005 | $1.20 | $0.04 |
| January 2005 | $1.10 | $0.04 |
| December 2004 | $1.04 | $0.04 |
| November 2004 | $0.97 | $0.03 |
| October 2004 | $0.95 | $0.03 |
| September 2004 | $1.05 | $0.04 |
| August 2004 | $1.06 | $0.04 |
| July 2004 | $1.05 | $0.04 |
| June 2004 | $0.99 | $0.03 |
| May 2004 | $1 | $0.03 |
| April 2004 | $0.82 | $0.03 |
| March 2004 | $0.87 | $0.03 |
| February 2004 | $0.85 | $0.03 |
| January 2004 | $0.82 | $0.03 |
| December 2003 | $0.70 | $0.02 |
| November 2003 | $0.68 | $0.02 |
| October 2003 | $0.71 | $0.02 |
| September 2003 | $0.62 | $0.02 |
| August 2003 | $0.65 | $0.02 |
| July 2003 | $0.65 | $0.02 |
| June 2003 | $0.71 | $0.02 |
| May 2003 | $0.71 | $0.02 |
| April 2003 | $0.72 | $0.02 |
| March 2003 | $0.78 | $0.03 |
| February 2003 | $0.76 | $0.02 |
| January 2003 | $0.78 | $0.03 |
| December 2002 | $0.74 | $0.02 |
| November 2002 | $0.75 | $0.02 |
| October 2002 | $0.72 | $0.02 |
| September 2002 | $0.68 | $0.02 |
| August 2002 | $0.68 | $0.02 |
| July 2002 | $0.73 | $0.02 |
| June 2002 | $0.66 | $0.02 |
| May 2002 | $0.66 | $0.02 |
| April 2002 | $0.61 | $0.02 |
| March 2002 | $0.55 | $0.02 |
| February 2002 | $0.50 | $0.02 |
| January 2002 | $0.50 | $0.02 |
| December 2001 | $0.48 | $0.02 |
| November 2001 | $0.42 | $0.01 |
| October 2001 | $0.41 | $0.01 |
| September 2001 | $0.40 | $0.01 |
| August 2001 | $0.50 | $0.02 |
| July 2001 | $0.55 | $0.02 |
| June 2001 | $0.50 | $0.02 |
| May 2001 | $0.65 | $0.02 |
| April 2001 | $0.60 | $0.02 |
| March 2001 | $0.38 | $0.01 |
| February 2001 | $0.46 | $0.02 |
| January 2001 | $0.45 | $0.02 |
| December 2000 | $0.44 | $0.02 |
| November 2000 | $0.50 | $0.02 |
| October 2000 | $0.50 | $0.02 |
| September 2000 | $0.56 | $0.02 |
| August 2000 | $0.56 | $0.02 |
| July 2000 | $0.53 | $0.02 |
| June 2000 | $0.62 | $0.02 |
| May 2000 | $0.66 | $0.02 |
| April 2000 | $0.69 | $0.02 |
| March 2000 | $0.69 | $0.02 |
| February 2000 | $0.75 | $0.02 |
| January 2000 | $0.88 | $0.03 |
| December 1999 | $0.75 | $0.02 |
| November 1999 | $0.62 | $0.02 |
| October 1999 | $0.81 | $0.03 |
| September 1999 | $0.88 | $0.03 |
| August 1999 | $0.84 | $0.03 |
| July 1999 | $1.12 | $0.04 |
| June 1999 | $1 | $0.03 |
| May 1999 | $1.12 | $0.04 |
| April 1999 | $1 | $0.03 |
| March 1999 | $1.19 | $0.04 |
| February 1999 | $1.31 | $0.04 |
| January 1999 | $1.59 | $0.05 |
| December 1998 | $1.09 | $0.04 |
| November 1998 | $1.25 | $0.04 |
| October 1998 | $1.12 | $0.04 |
| September 1998 | $1.38 | $0.05 |
| August 1998 | $1.34 | $0.04 |
| July 1998 | $1.44 | $0.05 |
| June 1998 | $1.50 | $0.05 |
| May 1998 | $1.72 | $0.06 |
| April 1998 | $1.81 | $0.06 |
| March 1998 | $1.31 | $0.04 |
| February 1998 | $1.47 | $0.05 |
| January 1998 | $1.50 | $0.05 |
| December 1997 | $1.50 | $0.05 |
| November 1997 | $1.62 | $0.05 |
| October 1997 | $1.69 | $0.06 |
| September 1997 | $1.56 | $0.05 |
| August 1997 | $1.69 | $0.06 |
| July 1997 | $1.53 | $0.05 |
| June 1997 | $1.69 | $0.06 |
| May 1997 | $1.69 | $0.06 |
| April 1997 | $1.69 | $0.06 |
| March 1997 | $1.56 | $0.05 |
| February 1997 | $1.75 | $0.06 |
| January 1997 | $1.88 | $0.06 |
| December 1996 | $1.91 | $0.06 |
| November 1996 | $1.50 | $0.05 |
| October 1996 | $1.50 | $0.05 |
| September 1996 | $1.44 | $0.05 |
| August 1996 | $1.91 | $0.06 |
| July 1996 | $1.66 | $0.06 |
| June 1996 | $1.75 | $0.06 |
| May 1996 | $2.31 | $0.08 |
| April 1996 | $1.62 | $0.05 |
| March 1996 | $1.25 | $0.04 |
| February 1996 | $1.38 | $0.05 |
| January 1996 | $1.56 | $0.05 |
| December 1995 | $1.47 | $0.05 |
| November 1995 | $1.41 | $0.05 |
| October 1995 | $1.50 | $0.05 |
| September 1995 | $1.44 | $0.05 |
| August 1995 | $1.62 | $0.05 |
| July 1995 | $1.69 | $0.06 |
| June 1995 | $1.56 | $0.05 |
| May 1995 | $1.62 | $0.05 |
| April 1995 | $1.81 | $0.06 |
| March 1995 | $1.88 | $0.06 |
| February 1995 | $1.62 | $0.05 |
| January 1995 | $1.75 | $0.06 |
| December 1994 | $1.62 | $0.05 |
| November 1994 | $1.69 | $0.06 |
| October 1994 | $1.75 | $0.06 |
| September 1994 | $1.94 | $0.06 |
| August 1994 | $2.12 | $0.07 |
| July 1994 | $2.34 | $0.08 |
| June 1994 | $2.19 | $0.07 |
| May 1994 | $2.31 | $0.08 |
| April 1994 | $2.25 | $0.08 |
| March 1994 | $1.94 | $0.06 |
| February 1994 | $2.16 | $0.07 |
| January 1994 | $2.19 | $0.07 |
| December 1993 | $1.88 | $0.06 |
| November 1993 | $1.97 | $0.07 |
| October 1993 | $1.97 | $0.07 |
| September 1993 | $2.06 | $0.07 |
| August 1993 | $2.50 | $0.08 |
| July 1993 | $2.56 | $0.08 |
| June 1993 | $2.19 | $0.07 |
| May 1993 | $2.31 | $0.08 |
| April 1993 | $2.12 | $0.07 |
| March 1993 | $2.50 | $0.08 |
| February 1993 | $2.19 | $0.07 |
| January 1993 | $2.25 | $0.08 |
| December 1992 | $2.38 | $0.08 |
| November 1992 | $2.62 | $0.09 |
| October 1992 | $2.19 | $0.07 |
| September 1992 | $2.31 | $0.08 |
| August 1992 | $2.69 | $0.09 |
| July 1992 | $3 | $0.10 |
| June 1992 | $2.81 | $0.09 |
| May 1992 | $3.25 | $0.11 |
| April 1992 | $3.25 | $0.11 |
| March 1992 | $3.50 | $0.12 |
| February 1992 | $3.56 | $0.12 |
| January 1992 | $4.19 | $0.14 |
| December 1991 | $5.06 | $0.17 |
| November 1991 | $3.62 | $0.12 |
| October 1991 | $4.12 | $0.14 |
| September 1991 | $4.31 | $0.14 |
| August 1991 | $4.50 | $0.15 |
| July 1991 | $3.81 | $0.13 |
| June 1991 | $3 | $0.10 |
| May 1991 | $2.81 | $0.09 |
| April 1991 | $2.56 | $0.08 |
| March 1991 | $2.38 | $0.08 |
| February 1991 | $2.12 | $0.07 |
| January 1991 | $1.88 | $0.06 |
| December 1990 | $2 | $0.07 |
| November 1990 | $2.19 | $0.07 |
| October 1990 | $2.31 | $0.08 |
| September 1990 | $2.31 | $0.08 |
| August 1990 | $2.62 | $0.09 |
| July 1990 | $2.69 | $0.09 |
| June 1990 | $2.81 | $0.09 |
| May 1990 | $2.81 | $0.09 |
| April 1990 | $2.94 | $0.10 |
| March 1990 | $2.31 | $0.08 |
| February 1990 | $2.31 | $0.08 |
| January 1990 | $2.25 | $0.08 |
| December 1989 | $2.38 | $0.08 |
| November 1989 | $2.44 | $0.08 |
| October 1989 | $2.31 | $0.08 |
| September 1989 | $2.38 | $0.08 |
| August 1989 | $2.31 | $0.08 |
| July 1989 | $2.62 | $0.09 |
| June 1989 | $2.25 | $0.08 |
| May 1989 | $2.31 | $0.08 |
| April 1989 | $2.38 | $0.08 |
| March 1989 | $2.38 | $0.08 |
| February 1989 | $2.44 | $0.08 |
| January 1989 | $2.25 | $0.08 |
| December 1988 | $2.06 | $0.07 |
| November 1988 | $1.75 | $0.06 |
| October 1988 | $2 | $0.07 |
| September 1988 | $2.12 | $0.07 |
| August 1988 | $2.12 | $0.07 |
| July 1988 | $2.38 | $0.08 |
| June 1988 | $2.19 | $0.07 |
| May 1988 | $2 | $0.07 |
| April 1988 | $1.75 | $0.06 |
| March 1988 | $1.62 | $0.05 |
| February 1988 | $1.44 | $0.05 |
| January 1988 | $1.38 | $0.05 |
| December 1987 | $1.31 | $0.04 |
| November 1987 | $1.50 | $0.05 |
| October 1987 | $1.44 | $0.05 |
| September 1987 | $2.38 | $0.08 |
| August 1987 | $2.31 | $0.08 |
| July 1987 | $2.44 | $0.08 |
| June 1987 | $2.06 | $0.07 |
| May 1987 | $1.94 | $0.06 |
| April 1987 | $1.62 | $0.05 |
| March 1987 | $1.50 | $0.05 |
| February 1987 | $1.50 | $0.05 |
| January 1987 | $1.62 | $0.05 |
| December 1986 | $1.44 | $0.05 |
| November 1986 | $1.50 | $0.05 |
| October 1986 | $1.56 | $0.05 |
| September 1986 | $1.50 | $0.05 |
| August 1986 | $1.62 | $0.05 |
| July 1986 | $2.06 | $0.07 |
| June 1986 | $2.06 | $0.07 |
| May 1986 | $1.81 | $0.06 |
| April 1986 | $1.56 | $0.05 |
| March 1986 | $1.56 | $0.05 |
| February 1986 | $1.56 | $0.05 |
| January 1986 | $1.94 | $0.06 |
| December 1985 | $1.75 | $0.06 |
| November 1985 | $1.81 | $0.06 |
| October 1985 | $1.69 | $0.06 |
| September 1985 | $1.62 | $0.05 |
| August 1985 | $1.88 | $0.06 |
| July 1985 | $2.06 | $0.07 |
| June 1985 | $2.19 | $0.07 |
| May 1985 | $2.19 | $0.07 |
| April 1985 | $2.19 | $0.07 |
| March 1985 | $2.19 | $0.07 |
| February 1985 | $2.25 | $0.08 |
| January 1985 | $2.06 | $0.07 |
| December 1984 | $1.88 | $0.06 |
| November 1984 | $1.75 | $0.06 |
XOS
Price: $7.45
52 week price:
Earnings Per Share: -13.11 USD
P/E Ratio: -0.58
Exchange: NCM
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Volume: 230900
Market Capitalization: 69.8 million