Stock Quote

XL Fleet Corp (NY: XL )

6.730 USD -0.240 (-3.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 6.900 6.900 6.610 6.730 1,698,048 -0.24(-3.44%)
Jul 22, 2021 7.270 7.380 6.950 6.970 2,336,539 -0.10(-1.41%)
Jul 21, 2021 6.820 7.130 6.820 7.070 1,953,651 +0.25(+3.67%)
Jul 20, 2021 6.870 6.920 6.562 6.820 2,071,396 -0.01(-0.15%)
Jul 19, 2021 6.480 6.940 6.440 6.830 2,418,593 +0.14(+2.09%)
Jul 16, 2021 6.870 6.950 6.600 6.690 2,185,356 -0.16(-2.34%)
Jul 15, 2021 6.650 7.040 6.580 6.850 2,106,224 +0.15(+2.24%)
Jul 14, 2021 6.910 7.050 6.595 6.700 2,841,478 -0.08(-1.18%)
Jul 13, 2021 6.990 7.070 6.690 6.780 2,275,443 -0.21(-3.00%)
Jul 12, 2021 7.220 7.298 6.890 6.990 2,583,506 -0.26(-3.59%)
Jul 09, 2021 7.590 7.600 7.160 7.250 4,362,329 -0.45(-5.84%)
Jul 08, 2021 7.520 7.860 7.485 7.700 2,143,779 -0.20(-2.53%)
Jul 07, 2021 7.770 7.919 7.390 7.900 3,386,163 +0.07(+0.89%)
Jul 06, 2021 7.780 8.119 7.570 7.830 2,203,679 +0.02(+0.26%)
Jul 02, 2021 8.060 8.140 7.750 7.810 2,151,525 -0.23(-2.86%)
Jul 01, 2021 8.330 8.370 7.840 8.040 3,338,868 -0.29(-3.48%)
Jun 30, 2021 8.390 8.550 8.180 8.330 2,036,474 -0.16(-1.88%)
Jun 29, 2021 8.990 9.060 8.411 8.490 3,116,259 -0.48(-5.35%)
Jun 28, 2021 8.870 9.100 8.820 8.970 3,403,679 +0.26(+2.99%)
Jun 25, 2021 8.820 8.920 8.585 8.710 8,143,902 -0.08(-0.91%)
Jun 24, 2021 8.490 9.177 8.480 8.790 7,800,942 +0.39(+4.64%)
Jun 23, 2021 8.020 8.460 8.000 8.400 3,755,506 +0.41(+5.13%)
Jun 22, 2021 7.830 7.990 7.625 7.990 3,108,630 +0.14(+1.78%)
Jun 21, 2021 7.890 7.985 7.625 7.850 3,445,326 -0.10(-1.26%)
Jun 18, 2021 7.920 8.110 7.710 7.950 4,681,061 -0.01(-0.13%)
Jun 17, 2021 8.230 8.512 7.910 7.960 3,602,094 -0.34(-4.10%)
Jun 16, 2021 7.970 8.410 7.960 8.300 3,625,369 +0.17(+2.09%)
Jun 15, 2021 8.500 8.530 7.900 8.130 5,030,669 -0.39(-4.58%)
Jun 14, 2021 8.650 8.880 8.490 8.520 2,804,646 -0.08(-0.93%)
Jun 11, 2021 8.780 8.910 8.400 8.600 3,473,790 -0.11(-1.26%)
Jun 10, 2021 8.950 9.140 8.440 8.710 5,733,390 -0.30(-3.33%)
Jun 09, 2021 9.440 9.570 8.750 9.010 8,398,516 -0.18(-1.96%)
Jun 08, 2021 8.540 9.640 8.430 9.190 15,104,922 +0.91(+10.99%)
Jun 07, 2021 7.950 8.660 7.840 8.280 7,655,486 +0.44(+5.61%)
Jun 04, 2021 8.220 8.260 7.680 7.840 4,878,281 -0.18(-2.24%)
Jun 03, 2021 7.570 8.500 7.550 8.020 10,708,412 +0.31(+4.02%)
Jun 02, 2021 7.450 7.810 7.220 7.710 7,793,202 +0.46(+6.34%)
Jun 01, 2021 6.970 7.355 6.845 7.250 4,292,163 +0.35(+5.07%)
May 28, 2021 7.050 7.339 6.820 6.900 5,239,848 -0.09(-1.29%)
May 27, 2021 6.900 7.097 6.660 6.990 4,898,397 +0.18(+2.64%)
May 26, 2021 6.500 6.920 6.410 6.810 3,754,555 +0.33(+5.09%)
May 25, 2021 6.900 6.910 6.420 6.480 3,325,411 -0.40(-5.81%)
May 24, 2021 6.900 6.950 6.599 6.880 3,078,513 +0.03(+0.44%)
May 21, 2021 6.860 7.100 6.660 6.850 4,646,433 +0.09(+1.33%)
May 20, 2021 7.010 7.020 6.510 6.760 3,690,093 -0.09(-1.31%)
May 19, 2021 6.560 6.960 6.430 6.850 5,182,132 -0.01(-0.15%)
May 18, 2021 6.220 7.255 5.990 6.860 12,886,954 +0.63(+10.11%)
May 17, 2021 5.950 6.300 5.900 6.230 4,814,542 +0.28(+4.71%)
May 14, 2021 5.790 6.020 5.570 5.950 3,269,673 +0.35(+6.25%)
May 13, 2021 5.850 5.939 5.410 5.600 3,611,897 -0.18(-3.11%)
May 12, 2021 5.900 6.090 5.680 5.780 3,278,500 -0.26(-4.30%)
May 11, 2021 5.530 6.140 5.430 6.040 4,927,757 +0.29(+5.04%)
May 10, 2021 6.110 6.160 5.670 5.750 4,276,890 -0.43(-6.96%)
May 07, 2021 6.170 6.440 6.080 6.180 3,079,002 +0.13(+2.15%)
May 06, 2021 6.200 6.200 5.880 6.050 3,813,740 -0.15(-2.42%)
May 05, 2021 6.400 6.460 6.180 6.200 2,484,767 -0.20(-3.13%)
May 04, 2021 6.440 6.470 6.080 6.400 3,825,631 -0.13(-1.99%)
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.