Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XL Fleet Corp (NY: XL )

1.140 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 11, 2022 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 (%)
Nov 11, 2022 1.140 0 +0.27(+30.91%)
Nov 10, 2022 0.8300 0.9483 0.7900 0.8708 1,382,411 +0.06(+7.51%)
Nov 09, 2022 0.8257 0.8400 0.7515 0.8100 861,701 +0.00(+0.00%)
Nov 08, 2022 0.8200 0.8305 0.7700 0.8100 531,677 +0.00(+0.00%)
Nov 07, 2022 0.8400 0.8430 0.7701 0.8100 362,894 -0.01(-0.76%)
Nov 04, 2022 0.8200 0.8406 0.7900 0.8162 495,697 -0.00(-0.46%)
Nov 03, 2022 0.7700 0.8680 0.7700 0.8200 375,078 -0.01(-0.63%)
Nov 02, 2022 0.8200 0.8252 292,247 -0.00(-0.49%)
Nov 01, 2022 0.8200 0.8400 0.8100 0.8293 407,183 +0.04(+4.97%)
Oct 31, 2022 0.8000 0.8467 0.7800 0.7900 704,267 +0.00(+0.01%)
Oct 28, 2022 0.8146 0.8500 0.7600 0.7899 470,820 -0.02(-2.32%)
Oct 27, 2022 0.8499 0.8600 0.8000 0.8087 359,303 -0.02(-2.45%)
Oct 26, 2022 0.7900 0.8600 0.7700 0.8290 946,321 +0.03(+3.62%)
Oct 25, 2022 0.7100 0.8100 0.7001 0.8000 686,051 +0.08(+11.10%)
Oct 24, 2022 0.7700 0.7700 0.6900 0.7201 1,358,378 -0.05(-7.06%)
Oct 21, 2022 0.7500 0.7749 0.7250 0.7748 599,454 +0.00(+0.30%)
Oct 20, 2022 0.7899 0.7997 0.7301 0.7725 674,394 +0.00(+0.32%)
Oct 19, 2022 0.8000 0.8100 0.7688 0.7700 573,192 -0.03(-3.75%)
Oct 18, 2022 0.8100 0.8120 0.7882 0.8000 399,561 +0.02(+2.56%)
Oct 17, 2022 0.8500 0.8500 0.7800 0.7800 780,873 -0.06(-7.20%)
Oct 14, 2022 0.8240 0.8489 0.7812 0.8405 748,195 +0.04(+5.06%)
Oct 13, 2022 0.8000 0.8146 0.7700 0.8000 1,240,505 -0.02(-2.44%)
Oct 12, 2022 0.8200 0.8597 0.8100 0.8200 630,031 -0.01(-1.54%)
Oct 11, 2022 0.8300 0.8476 0.8295 0.8328 430,491 -0.01(-0.86%)
Oct 10, 2022 0.9200 0.9195 0.8200 0.8400 833,500 -0.07(-8.09%)
Oct 07, 2022 0.8800 0.9139 0.8000 0.9139 1,759,960 +0.03(+2.91%)
Oct 06, 2022 0.9000 0.9199 0.8881 0.8881 367,587 -0.01(-1.50%)
Oct 05, 2022 0.9000 0.9300 0.8900 0.9016 574,033 -0.00(-0.38%)
Oct 04, 2022 0.9528 0.9686 0.8950 0.9050 969,588 -0.03(-2.70%)
Oct 03, 2022 0.8800 0.9400 0.8801 0.9301 395,351 +0.04(+4.51%)
Sep 30, 2022 0.9000 0.9450 0.8900 0.8900 615,426 -0.01(-1.13%)
Sep 29, 2022 0.9438 0.9600 0.9000 0.9002 431,716 -0.05(-5.24%)
Sep 28, 2022 0.9100 0.9779 0.9082 0.9500 595,714 +0.04(+3.92%)
Sep 27, 2022 0.9500 0.9700 0.9057 0.9142 625,327 -0.02(-1.70%)
Sep 26, 2022 0.9100 0.9488 0.9000 0.9300 756,029 +0.01(+1.09%)
Sep 23, 2022 0.9100 0.9390 0.8700 0.9200 1,153,563 +0.01(+0.98%)
Sep 22, 2022 0.9900 0.9889 0.9001 0.9111 1,840,551 -0.08(-7.97%)
Sep 21, 2022 1.020 1.040 0.9748 0.9900 1,512,673 -0.04(-3.88%)
Sep 20, 2022 1.030 1.040 1.010 1.030 1,054,874 -0.02(-1.90%)
Sep 19, 2022 1.070 1.080 1.040 1.050 1,149,268 +0.00(+0.00%)
Sep 16, 2022 1.120 1.120 1.050 1.050 2,264,613 -0.08(-7.08%)
Sep 15, 2022 1.060 1.140 1.060 1.130 1,503,741 +0.07(+6.60%)
Sep 14, 2022 1.120 1.120 1.060 1.060 1,825,872 -0.05(-4.50%)
Sep 13, 2022 1.170 1.190 1.110 1.110 1,528,493 -0.11(-9.02%)
Sep 12, 2022 1.200 1.280 1.200 1.220 2,406,479 +0.05(+4.27%)
Sep 09, 2022 1.100 1.190 1.090 1.170 918,986 +0.08(+7.34%)
Sep 08, 2022 1.070 1.110 1.050 1.090 768,793 +0.00(+0.00%)
Sep 07, 2022 1.070 1.105 1.060 1.090 717,024 +0.00(+0.00%)
Sep 06, 2022 1.130 1.120 1.070 1.090 692,127 -0.03(-2.68%)
Sep 02, 2022 1.100 1.120 1.070 1.120 827,602 +0.03(+2.75%)
Sep 01, 2022 1.120 1.120 1.080 1.090 1,198,673 -0.03(-2.68%)
Aug 31, 2022 1.140 1.150 1.120 1.120 706,068 -0.03(-2.61%)
Aug 30, 2022 1.160 1.170 1.120 1.150 652,967 -0.02(-1.71%)
Aug 29, 2022 1.120 1.170 1.120 1.170 481,590 +0.02(+1.74%)
Aug 26, 2022 1.200 1.230 1.150 1.150 1,186,062 -0.06(-4.96%)
Aug 25, 2022 1.200 1.210 1.160 1.210 555,358 +0.03(+2.54%)
Aug 24, 2022 1.190 1.250 1.180 1.180 1,247,678 +0.01(+0.85%)
Aug 23, 2022 1.170 1.200 1.170 1.170 786,588 +0.02(+1.74%)
Aug 22, 2022 1.200 1.210 1.140 1.150 1,345,922 -0.07(-5.74%)
Aug 19, 2022 1.260 1.280 1.200 1.220 945,384 -0.06(-4.69%)
Aug 18, 2022 1.300 1.320 1.260 1.280 705,517 -0.03(-2.29%)
Aug 17, 2022 1.380 1.390 1.300 1.310 746,497 -0.07(-5.07%)
Aug 16, 2022 1.370 1.410 1.330 1.380 1,065,380 -0.02(-1.43%)
Aug 15, 2022 1.380 1.420 1.360 1.400 906,035 +0.00(+0.00%)
Aug 12, 2022 1.340 1.410 1.310 1.400 1,211,281 +0.09(+6.87%)
Aug 11, 2022 1.370 1.420 1.300 1.310 2,366,137 -0.06(-4.38%)
Aug 10, 2022 1.430 1.430 1.300 1.370 1,488,113 -0.03(-2.14%)
Aug 09, 2022 1.530 1.530 1.350 1.400 1,066,786 -0.11(-7.28%)
Aug 08, 2022 1.470 1.510 1.400 1.510 1,026,668 +0.11(+7.86%)
Aug 05, 2022 1.490 1.530 1.350 1.400 3,041,017 -0.07(-4.76%)
Aug 04, 2022 1.320 1.510 1.320 1.470 1,504,144 +0.12(+8.89%)
Aug 03, 2022 1.280 1.360 1.280 1.350 846,856 +0.05(+3.85%)
Aug 02, 2022 1.250 1.300 1.221 1.300 609,570 +0.05(+4.00%)
Aug 01, 2022 1.240 1.270 1.200 1.250 618,778 +0.02(+1.63%)
Jul 29, 2022 1.240 1.250 1.210 1.230 590,205 +0.00(+0.00%)
Jul 28, 2022 1.280 1.280 1.210 1.230 520,689 -0.01(-0.81%)
Jul 27, 2022 1.220 1.270 1.200 1.240 666,957 +0.02(+1.64%)
Jul 26, 2022 1.220 1.235 1.190 1.220 630,912 -0.01(-0.81%)
Jul 25, 2022 1.270 1.270 1.220 1.230 552,459 -0.04(-3.15%)
Jul 22, 2022 1.300 1.330 1.240 1.270 897,692 -0.03(-2.31%)
Jul 21, 2022 1.300 1.310 1.265 1.300 682,552 +0.02(+1.56%)
Jul 20, 2022 1.260 1.360 1.260 1.280 1,751,357 +0.02(+1.59%)
Jul 19, 2022 1.180 1.285 1.180 1.260 1,317,062 +0.00(+0.00%)
Jul 18, 2022 1.280 1.330 1.240 1.260 1,283,124 +0.02(+1.61%)
Jul 15, 2022 1.230 1.250 1.190 1.240 683,858 +0.02(+1.64%)
Jul 14, 2022 1.200 1.230 1.165 1.220 490,819 +0.00(+0.00%)
Jul 13, 2022 1.200 1.230 1.160 1.220 899,303 -0.02(-1.61%)
Jul 12, 2022 1.150 1.240 1.150 1.240 1,089,418 +0.06(+5.08%)
Jul 11, 2022 1.230 1.260 1.170 1.180 866,553 -0.06(-4.84%)
Jul 08, 2022 1.210 1.260 1.180 1.240 1,248,033 +0.04(+3.33%)
Jul 07, 2022 1.180 1.240 1.180 1.200 1,268,445 +0.04(+3.45%)
Jul 06, 2022 1.140 1.220 1.140 1.160 1,399,702 -0.01(-0.85%)
Jul 05, 2022 1.120 1.170 1.070 1.170 1,167,145 +0.03(+2.63%)
Jul 01, 2022 1.170 1.190 1.110 1.140 1,373,877 -0.01(-0.87%)
Jun 30, 2022 1.140 1.150 1.070 1.150 1,650,694 -0.01(-0.86%)
Jun 29, 2022 1.210 1.210 1.140 1.160 1,773,776 -0.05(-4.13%)
Jun 28, 2022 1.340 1.340 1.200 1.210 1,963,739 -0.11(-8.33%)
Jun 27, 2022 1.410 1.460 1.300 1.320 1,129,137 -0.10(-7.04%)
Jun 24, 2022 1.370 1.460 1.350 1.420 14,541,308 +0.07(+5.19%)
Jun 23, 2022 1.330 1.350 1.270 1.350 1,381,813 +0.03(+2.27%)
Jun 22, 2022 1.270 1.360 1.260 1.320 1,839,463 +0.03(+2.33%)
Jun 21, 2022 1.220 1.329 1.210 1.290 2,106,067 +0.08(+6.61%)
Jun 17, 2022 1.220 1.280 1.200 1.210 4,621,230 +0.01(+0.83%)
Jun 16, 2022 1.220 1.290 1.180 1.200 2,114,616 -0.07(-5.51%)
Jun 15, 2022 1.300 1.300 1.220 1.270 1,886,992 +0.01(+0.79%)
Jun 14, 2022 1.380 1.380 1.250 1.260 1,479,346 -0.13(-9.35%)
Jun 13, 2022 1.310 1.430 1.300 1.390 1,690,173 +0.00(+0.00%)
Jun 10, 2022 1.500 1.560 1.380 1.390 869,737 -0.17(-10.90%)
Jun 09, 2022 1.520 1.600 1.470 1.560 1,933,668 +0.00(+0.00%)
Jun 08, 2022 1.430 1.590 1.420 1.560 1,879,030 +0.11(+7.59%)
Jun 07, 2022 1.300 1.460 1.290 1.450 2,300,267 +0.08(+5.84%)
Jun 06, 2022 1.300 1.370 1.250 1.370 2,264,710 +0.07(+5.38%)
Jun 03, 2022 1.350 1.360 1.250 1.300 1,477,494 -0.07(-5.11%)
Jun 02, 2022 1.210 1.370 1.205 1.370 2,328,795 +0.14(+11.38%)
Jun 01, 2022 1.290 1.300 1.210 1.230 1,636,534 +0.02(+1.65%)
May 31, 2022 1.300 1.320 1.210 1.210 3,959,085 -0.09(-6.92%)
May 27, 2022 1.260 1.310 1.250 1.300 1,226,725 +0.06(+4.84%)
May 26, 2022 1.190 1.270 1.190 1.240 1,205,930 +0.04(+3.33%)
May 25, 2022 1.150 1.215 1.150 1.200 1,102,020 +0.03(+2.56%)
May 24, 2022 1.210 1.240 1.130 1.170 2,069,424 -0.06(-4.88%)
May 23, 2022 1.210 1.255 1.190 1.230 1,295,398 +0.02(+1.65%)
May 20, 2022 1.300 1.310 1.200 1.210 1,460,896 -0.05(-3.97%)
May 19, 2022 1.260 1.300 1.220 1.260 1,716,668 -0.01(-0.79%)
May 18, 2022 1.310 1.380 1.270 1.270 1,591,365 -0.09(-6.62%)
May 17, 2022 1.350 1.390 1.270 1.360 2,048,260 +0.06(+4.62%)
May 16, 2022 1.320 1.380 1.280 1.300 1,742,354 -0.05(-3.70%)
May 13, 2022 1.290 1.410 1.290 1.350 2,349,316 +0.10(+8.00%)
May 12, 2022 1.100 1.390 1.100 1.250 3,777,157 +0.13(+11.61%)
May 11, 2022 1.250 1.350 1.110 1.120 3,527,190 -0.12(-9.68%)
May 10, 2022 1.340 1.340 1.220 1.240 2,788,697 -0.04(-3.13%)
May 09, 2022 1.410 1.410 1.280 1.280 2,228,584 -0.10(-7.25%)
May 06, 2022 1.490 1.490 1.380 1.380 1,555,188 -0.12(-8.00%)
May 05, 2022 1.530 1.550 1.460 1.500 1,890,531 -0.05(-3.23%)
May 04, 2022 1.430 1.560 1.380 1.550 2,081,174 +0.13(+9.15%)
May 03, 2022 1.470 1.490 1.410 1.420 1,784,422 -0.05(-3.40%)
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.