XL Fleet Corp (NY: XL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	2.160	2.160	1.970	1.990	1,924,855	-0.10(-4.78%)
Mar 30, 2022	2.190	2.280	2.090	2.090	2,399,461	-0.12(-5.43%)
Mar 29, 2022	2.010	2.250	2.000	2.210	3,489,103	+0.27(+13.92%)
Mar 28, 2022	2.000	2.050	1.900	1.940	1,973,506	-0.05(-2.51%)
Mar 25, 2022	2.140	2.140	1.960	1.990	2,564,624	-0.15(-7.01%)
Mar 24, 2022	2.160	2.190	2.080	2.140	1,598,255	-0.01(-0.47%)
Mar 23, 2022	2.190	2.270	2.140	2.150	2,234,098	-0.09(-4.02%)
Mar 22, 2022	2.210	2.350	2.190	2.240	2,480,639	+0.04(+1.82%)
Mar 21, 2022	2.370	2.380	2.180	2.200	3,232,051	-0.13(-5.58%)
Mar 18, 2022	2.340	2.470	2.310	2.330	12,181,328	-0.04(-1.69%)
Mar 17, 2022	2.180	2.370	2.105	2.370	3,493,335	+0.16(+7.24%)
Mar 16, 2022	2.070	2.260	2.060	2.210	4,036,316	+0.18(+8.87%)
Mar 15, 2022	2.000	2.085	1.950	2.030	2,043,330	+0.07(+3.57%)
Mar 14, 2022	2.230	2.230	1.950	1.960	2,001,147	-0.25(-11.31%)
Mar 11, 2022	2.470	2.500	2.200	2.210	2,104,186	-0.24(-9.80%)
Mar 10, 2022	2.280	2.460		2.450	2,459,041	+0.11(+4.70%)
Mar 09, 2022	2.350	2.448	2.310	2.340	3,519,618	+0.05(+2.18%)
Mar 08, 2022	1.970	2.330	1.910	2.290	4,840,903	+0.32(+16.24%)
Mar 07, 2022	1.880	2.030	1.860	1.970	3,640,848	+0.07(+3.68%)
Mar 04, 2022	1.960	1.990	1.830	1.900	2,733,451	-0.09(-4.52%)
Mar 03, 2022	2.190	2.200	1.960	1.990	3,279,923	-0.17(-7.87%)
Mar 02, 2022	1.930	2.230	1.911	2.160	6,872,624	+0.32(+17.39%)
Mar 01, 2022	1.960	1.970	1.810	1.840	4,630,400	-0.11(-5.64%)
Feb 28, 2022	1.810	2.000	1.810	1.950	3,772,403	+0.13(+7.14%)
Feb 25, 2022	1.870	1.865	1.760	1.820	1,924,787	-0.04(-2.15%)
Feb 24, 2022	1.520	1.880	1.520	1.860	3,472,425	+0.23(+14.11%)
Feb 23, 2022	1.830	1.850	1.630	1.630	2,974,192	-0.18(-9.94%)
Feb 22, 2022	1.670	1.870	1.650	1.810	5,110,528	+0.13(+7.74%)
Feb 18, 2022				1.680	0	-0.06(-3.45%)
Feb 17, 2022	1.820	1.880	1.720	1.740	1,857,682	-0.11(-5.95%)
Feb 16, 2022	1.840	1.890	1.792	1.850	1,356,773	-0.01(-0.54%)
Feb 15, 2022	1.830	1.910	1.811	1.860	2,870,060	+0.09(+5.08%)
Feb 14, 2022	1.730	1.810	1.700	1.770	2,048,137	+0.05(+2.91%)
Feb 11, 2022	1.810	1.860	1.710	1.720	3,768,780	-0.09(-4.97%)
Feb 10, 2022	1.850	1.980	1.790	1.810	3,905,499	-0.10(-5.24%)
Feb 09, 2022	1.900	1.950	1.830	1.910	2,508,003	+0.04(+2.14%)
Feb 08, 2022	1.850	1.870	1.770	1.870	2,388,469	+0.03(+1.63%)
Feb 07, 2022	1.920	2.055	1.830	1.840	2,656,372	-0.10(-5.15%)
Feb 04, 2022	1.890	1.975	1.830	1.940	2,673,273	+0.08(+4.30%)
Feb 03, 2022	1.940		1.850	1.860	2,784,378	-0.18(-8.82%)
Feb 02, 2022	2.230	2.230	2.025	2.040	2,541,778	-0.16(-7.27%)
Feb 01, 2022	2.180	2.220	2.030	2.200	2,620,526	+0.06(+2.80%)
Jan 31, 2022	1.930	2.230		2.140	3,304,469	+0.22(+11.46%)
Jan 28, 2022	1.800	1.920	1.790	1.920	2,883,612	+0.12(+6.67%)
Jan 27, 2022	2.060	2.070	1.800	1.800	3,803,117	-0.23(-11.33%)
Jan 26, 2022	2.140	2.210	2.020	2.030	2,753,722	-0.04(-1.93%)
Jan 25, 2022	2.060	2.150	1.980	2.070	2,169,006	-0.04(-1.90%)
Jan 24, 2022	1.910	2.110	1.785	2.110	5,244,675	+0.10(+4.98%)
Jan 21, 2022	2.070	2.120	1.972	2.010	5,091,234	-0.09(-4.29%)
Jan 20, 2022	2.400	2.410	2.090	2.100	10,729,547	-0.25(-10.64%)
Jan 19, 2022	2.450	2.460	2.320	2.350	2,811,923	-0.11(-4.47%)
Jan 18, 2022	2.670	2.700	2.450	2.460	3,982,413	-0.27(-9.89%)
Jan 14, 2022				2.730	0	-0.03(-1.09%)
Jan 13, 2022	2.910	2.915	2.720	2.760	1,777,321	-0.12(-4.17%)
Jan 12, 2022	3.000	3.038	2.860	2.880	2,737,716	-0.09(-3.03%)
Jan 11, 2022	2.790	3.040	2.770	2.970	2,790,180	+0.18(+6.45%)
Jan 10, 2022	2.930	2.940	2.735	2.790	2,506,881	-0.18(-6.06%)
Jan 07, 2022	3.010	3.112	2.930	2.970	2,306,697	-0.04(-1.33%)
Jan 06, 2022	3.030	3.130	2.920	3.010	2,933,755	+0.01(+0.33%)
Jan 05, 2022	3.270	3.295	3.000	3.000	6,980,402	-0.27(-8.26%)
Jan 04, 2022	3.350	3.360	3.235	3.270	2,277,949	-0.09(-2.68%)

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.