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 (%)
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.