Stockscreener 앱 받기
4.17
4.79%
-0.21
Xos Inc 주식 (XOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $4.47 | $4.11 | $0.3588 | 14,105.0 | -4.79% |
| 2024-11-26 | $4.64 | $4.30 | $0.34 | 26,938.0 | -2.45% |
| 2024-11-25 | $4.56 | $4.30 | $0.26 | 49,391.0 | -1.10% |
| 2024-11-22 | $4.64 | $3.96 | $0.6807 | 120,264.0 | +11.82% |
| 2024-11-21 | $4.37 | $3.79 | $0.58 | 72,662.0 | +5.11% |
| 2024-11-20 | $3.88 | $3.65 | $0.2293 | 50,003.0 | +1.65% |
| 2024-11-19 | $4.02 | $3.68 | $0.3382 | 58,077.0 | -7.32% |
| 2024-11-18 | $4.41 | $4.00 | $0.41 | 44,446.0 | -3.07% |
| 2024-11-15 | $4.46 | $4.17 | $0.2899 | 24,280.0 | -4.94% |
| 2024-11-14 | $4.70 | $4.11 | $0.5907 | 84,425.0 | -14.42% |
| 2024-11-13 | $5.45 | $4.97 | $0.48 | 40,207.0 | +1.17% |
| 2024-11-12 | $5.21 | $4.86 | $0.35 | 33,365.0 | +2.80% |
| 2024-11-11 | $5.15 | $4.80 | $0.35 | 83,540.0 | +5.49% |
| 2024-11-08 | $4.95 | $4.05 | $0.9003 | 36,373.0 | +14.77% |
| 2024-11-07 | $4.34 | $4.00 | $0.3381 | 47,755.0 | -3.73% |
| 2024-11-06 | $4.50 | $4.20 | $0.295 | 29,446.0 | -2.72% |
| 2024-11-05 | $4.49 | $4.36 | $0.13 | 8,870.0 | -0.23% |
| 2024-11-04 | $4.50 | $4.34 | $0.16 | 17,434.0 | +0.68% |
| 2024-11-01 | $4.48 | $4.36 | $0.12 | 11,341.0 | -2.01% |
| 2024-10-31 | $4.54 | $4.38 | $0.165 | 20,213.0 | -0.67% |
| 2024-10-30 | $4.78 | $4.51 | $0.27 | 16,188.0 | -4.04% |
| 2024-10-29 | $4.90 | $4.68 | $0.219 | 15,149.0 | -2.08% |
Xos Inc 주식 (XOS) 연도별 가격 이력
이 심층 분석에서는 Xos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XOS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xos Inc 주식 (XOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.45 | $3.65 | $1.80 | 867,027.0 | -6.92% |
| 2024-10 | $5.00 | $4.38 | $0.62 | 431,823.0 | -1.54% |
| 2024-09 | $5.13 | $4.52 | $0.6103 | 331,612.0 | -9.36% |
| 2024-08 | $6.15 | $4.80 | $1.35 | 415,726.0 | -17.97% |
| 2024-07 | $6.94 | $6.10 | $0.84 | 207,421.0 | -11.43% |
| 2024-06 | $7.95 | $6.60 | $1.35 | 301,502.0 | -12.97% |
| 2024-05 | $9.22 | $7.13 | $2.09 | 394,205.0 | +3.25% |
| 2024-04 | $10.84 | $7.20 | $3.64 | 387,639.0 | -24.90% |
| 2024-03 | $14.86 | $9.15 | $5.71 | 480,730.0 | +12.78% |
| 2024-02 | $9.24 | $7.54 | $1.70 | 190,751.0 | +11.00% |
| 2024-01 | $9.75 | $6.98 | $2.77 | 337,487.0 | +2.51% |
Xos Inc 주식 (XOS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.12 | $0.2503 | $9.87 | 3,519,089.0 | +2,700% |
| 2023-11 | $0.50 | $0.2338 | $0.2662 | 15,308,993.0 | +15.24% |
| 2023-10 | $0.39 | $0.2331 | $0.1569 | 5,380,114.0 | -28.07% |
| 2023-09 | $0.40 | $0.2706 | $0.1294 | 6,773,349.0 | +27.47% |
| 2023-08 | $0.66 | $0.26 | $0.40 | 13,813,783.0 | -33.24% |
| 2023-07 | $0.4457 | $0.2185 | $0.2272 | 12,230,798.0 | +85.66% |
| 2023-06 | $0.4488 | $0.2082 | $0.2406 | 20,722,119.0 | -47.94% |
| 2023-05 | $0.54 | $0.3572 | $0.1828 | 6,893,680.0 | -17.62% |
| 2023-04 | $0.75 | $0.48 | $0.27 | 7,952,532.0 | -3.35% |
| 2023-03 | $0.83 | $0.44 | $0.39 | 7,334,422.0 | -31.61% |
| 2023-02 | $1.05 | $0.7676 | $0.2824 | 5,173,136.0 | -18.94% |
| 2023-01 | $1.19 | $0.4433 | $0.7467 | 13,729,119.0 | +113.80% |
Xos Inc 주식 (XOS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.72 | $0.43 | $0.29 | 11,539,856.0 | -30.80% |
| 2022-11 | $1.19 | $0.6302 | $0.5598 | 9,557,143.0 | -43.36% |
| 2022-10 | $1.20 | $0.8575 | $0.3425 | 8,963,235.0 | -5.83% |
| 2022-09 | $1.66 | $1.20 | $0.455 | 5,316,892.0 | -21.05% |
| 2022-08 | $2.14 | $1.50 | $0.635 | 10,534,141.0 | -15.08% |
| 2022-07 | $2.33 | $1.70 | $0.63 | 8,670,410.0 | -2.72% |
| 2022-06 | $3.25 | $1.73 | $1.52 | 16,851,651.0 | -38.05% |
| 2022-05 | $3.04 | $2.14 | $0.90 | 8,378,739.0 | -1.33% |
| 2022-04 | $3.28 | $2.56 | $0.72 | 6,315,561.0 | +0.67% |
| 2022-03 | $3.54 | $2.11 | $1.44 | 9,398,191.0 | +25.10% |
| 2022-02 | $2.55 | $1.99 | $0.56 | 8,149,923.0 | +3.91% |
| 2022-01 | $3.19 | $1.92 | $1.27 | 11,271,083.0 | -26.98% |
0.41%
0.06%
자본화:
|
볼륨(24시간):