Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2021 6.830 7.240 6.780 6.800 4,643,000 -0.13(-1.88%)
Apr 29, 2021 7.210 7.250 6.820 6.930 4,265,296 -0.19(-2.67%)
Apr 28, 2021 7.060 7.300 6.980 7.120 3,388,909 +0.03(+0.42%)
Apr 27, 2021 7.460 7.500 7.030 7.090 5,670,000 -0.36(-4.83%)
Apr 26, 2021 7.220 7.600 6.920 7.450 7,724,154 +0.31(+4.34%)
Apr 23, 2021 6.780 7.400 6.623 7.140 9,050,500 +0.44(+6.57%)
Apr 22, 2021 7.090 7.230 6.560 6.700 12,913,679 -0.12(-1.76%)
Apr 21, 2021 6.040 6.840 5.820 6.820 13,809,027 +0.71(+11.62%)
Apr 20, 2021 6.400 6.760 5.910 6.110 12,465,045 -0.37(-5.71%)
Apr 19, 2021 6.380 6.640 6.190 6.480 7,550,693 -0.01(-0.15%)
Apr 16, 2021 6.550 6.888 6.280 6.490 10,507,800 -0.12(-1.82%)
Apr 15, 2021 7.070 7.180 6.410 6.610 13,401,127 -0.51(-7.16%)
Apr 14, 2021 7.520 7.690 7.070 7.120 7,441,037 -0.40(-5.32%)
Apr 13, 2021 7.310 7.560 7.000 7.520 8,093,207 +0.12(+1.62%)
Apr 12, 2021 7.870 7.910 7.220 7.400 8,975,794 -0.66(-8.19%)
Apr 09, 2021 8.480 8.529 7.880 8.060 8,425,700 -0.51(-5.95%)
Apr 08, 2021 8.600 8.850 8.220 8.570 17,241,474 -0.04(-0.46%)
Apr 07, 2021 8.920 10.77 8.560 8.610 101,554,792 +0.25(+2.99%)
Apr 06, 2021 7.520 8.760 7.220 8.360 22,791,688 +0.87(+11.62%)
Apr 05, 2021 8.060 8.080 7.250 7.490 10,284,361 -0.40(-5.07%)
Apr 01, 2021 8.100 8.570 7.800 7.890 20,268,700 -1.09(-12.14%)
Mar 31, 2021 9.050 9.180 8.600 8.980 9,542,382 +0.16(+1.81%)
Mar 30, 2021 8.670 8.940 8.240 8.820 7,276,315 -0.35(-3.82%)
Mar 29, 2021 9.500 9.560 8.830 9.170 5,264,661 -0.32(-3.37%)
Mar 26, 2021 10.00 10.05 9.180 9.490 4,854,600 -0.42(-4.24%)
Mar 25, 2021 9.530 10.04 9.250 9.910 4,978,203 +0.03(+0.30%)
Mar 24, 2021 10.97 11.01 9.820 9.880 5,628,626 -1.09(-9.94%)
Mar 23, 2021 11.42 11.57 10.81 10.97 5,139,676 -0.84(-7.11%)
Mar 22, 2021 12.21 12.31 11.65 11.81 4,276,620 -0.31(-2.56%)
Mar 19, 2021 11.94 12.24 11.27 12.12 10,205,000 +0.19(+1.59%)
Mar 18, 2021 12.78 12.81 11.77 11.93 5,807,625 -1.05(-8.09%)
Mar 17, 2021 12.35 13.15 12.24 12.98 5,032,194 +0.06(+0.46%)
Mar 16, 2021 13.25 13.71 12.70 12.92 4,163,282 -0.47(-3.51%)
Mar 15, 2021 12.77 13.56 12.77 13.39 4,040,511 +0.60(+4.69%)
Mar 12, 2021 12.00 12.85 11.77 12.79 3,278,800 +0.06(+0.47%)
Mar 11, 2021 12.17 12.98 11.89 12.73 6,007,978 +0.83(+6.97%)
Mar 10, 2021 11.50 12.59 11.42 11.90 7,929,735 +0.28(+2.41%)
Mar 09, 2021 10.90 11.99 10.80 11.62 8,150,854 +1.14(+10.88%)
Mar 08, 2021 11.37 11.68 10.33 10.48 8,436,205 -0.69(-6.18%)
Mar 05, 2021 11.91 11.92 9.500 11.17 14,628,000 -0.83(-6.92%)
Mar 04, 2021 13.65 13.93 11.35 12.00 15,940,712 -1.86(-13.42%)
Mar 03, 2021 16.72 16.86 12.81 13.86 34,430,536 -2.09(-13.10%)
Mar 02, 2021 15.90 16.40 15.41 15.95 15,561,595 +1.10(+7.41%)
Mar 01, 2021 14.81 15.68 14.36 14.85 8,616,667 +0.68(+4.80%)
Feb 26, 2021 14.55 14.74 13.81 14.17 4,724,200 -0.37(-2.54%)
Feb 25, 2021 15.61 15.87 14.20 14.54 8,600,252 -0.10(-0.68%)
Feb 24, 2021 14.66 15.24 14.31 14.64 5,560,700 +0.09(+0.62%)
Feb 23, 2021 15.16 15.27 13.31 14.55 10,901,252 -1.66(-10.24%)
Feb 22, 2021 17.25 17.57 16.11 16.21 6,263,830 -1.36(-7.74%)
Feb 19, 2021 18.32 18.68 17.42 17.57 7,930,600 -0.53(-2.93%)
Feb 18, 2021 19.02 19.18 18.07 18.10 6,147,979 -1.22(-6.31%)
Feb 17, 2021 19.72 19.85 19.21 19.32 4,609,540 -0.55(-2.77%)
Feb 16, 2021 20.46 21.20 19.75 19.87 6,940,258 -0.52(-2.55%)
Feb 12, 2021 19.65 20.77 19.07 20.39 6,973,300 +0.64(+3.24%)
Feb 11, 2021 19.85 20.37 19.20 19.75 6,325,908 -0.07(-0.35%)
Feb 10, 2021 20.99 21.63 19.60 19.82 9,551,138 -0.87(-4.20%)
Feb 09, 2021 20.22 21.59 19.85 20.69 9,798,340 +0.29(+1.42%)
Feb 08, 2021 20.20 20.74 19.71 20.40 6,521,114 +0.32(+1.59%)
Feb 05, 2021 20.34 20.92 19.89 20.08 5,033,900 -0.38(-1.86%)
Feb 04, 2021 21.26 22.22 20.22 20.46 15,678,559 +0.84(+4.28%)
Feb 03, 2021 20.38 20.49 19.40 19.62 6,655,409 -0.53(-2.63%)
Feb 02, 2021 20.35 21.50 20.00 20.15 6,463,900 -0.07(-0.35%)
Feb 01, 2021 19.10 21.08 18.52 20.22 17,018,732 +1.24(+6.53%)
Jan 29, 2021 19.85 19.93 18.60 18.98 7,583,800 -0.11(-0.58%)
Jan 28, 2021 19.87 20.00 18.89 19.09 5,563,666 -0.40(-2.05%)
Jan 27, 2021 20.00 21.49 19.33 19.49 8,792,261 -1.32(-6.34%)
Jan 26, 2021 20.58 22.40 20.51 20.81 16,787,986 +0.85(+4.26%)
Jan 25, 2021 20.48 20.92 18.90 19.96 10,745,053 -1.04(-4.95%)
Jan 22, 2021 20.27 21.39 19.71 21.00 12,500,700 +1.81(+9.43%)
Jan 21, 2021 19.00 19.64 18.51 19.19 6,901,334 +0.22(+1.16%)
Jan 20, 2021 19.90 19.95 18.80 18.97 6,761,732 -0.80(-4.05%)
Jan 19, 2021 20.83 20.83 19.47 19.77 7,260,323 -0.36(-1.79%)
Jan 15, 2021 21.67 21.67 20.05 20.13 7,543,500 -1.52(-7.02%)
Jan 14, 2021 22.86 23.52 21.30 21.65 9,526,272 -0.37(-1.68%)
Jan 13, 2021 21.50 23.25 20.76 22.02 13,702,270 +1.07(+5.11%)
Jan 12, 2021 20.85 21.80 20.00 20.95 9,581,528 +0.21(+1.01%)
Jan 11, 2021 20.70 21.97 20.28 20.74 4,515,807 -0.50(-2.35%)
Jan 08, 2021 22.06 23.00 20.95 21.24 7,819,900 -0.85(-3.85%)
Jan 07, 2021 21.46 22.43 20.55 22.09 8,336,021 +2.06(+10.28%)
Jan 06, 2021 21.11 22.55 19.75 20.03 10,969,070 -0.93(-4.44%)
Jan 05, 2021 20.00 21.94 20.00 20.96 10,110,752 +0.89(+4.43%)
Jan 04, 2021 22.29 23.00 20.00 20.07 12,933,555 -3.66(-15.42%)
Dec 31, 2020 23.73 23.73 23.73 12,758,215 +0.93(+4.08%)
Dec 30, 2020 24.23 25.87 22.51 22.80 12,758,215 -1.59(-6.52%)
Dec 29, 2020 26.22 26.35 23.58 24.39 14,525,921 -2.45(-9.13%)
Dec 28, 2020 31.48 32.81 26.22 26.84 19,402,068 -2.94(-9.87%)
Dec 24, 2020 34.94 35.00 29.01 29.78 32,161,900 -2.81(-8.62%)
Dec 23, 2020 19.74 34.61 18.81 32.59 91,096,960 +15.07(+86.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.