XL Fleet Corp. Class A Common Stockのデータ

XL Fleet Corp. Class A Common Stockの基本情報

名前 XL Fleet Corp. Class A Common Stock
ティッカー XL
国 nan
上場年 2019.0
セクター Capital Goods

XL Fleet Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.2 19.75 20.56 19.87 6935800.0 19.87
2021-02-12 20.77 19.07 19.65 20.39 6973400.0 20.39
2021-02-11 20.37 19.2 19.85 19.75 6371100.0 19.75
2021-02-10 21.63 19.6 20.99 19.82 9595800.0 19.82
2021-02-09 21.59 19.85 20.22 20.69 9848000.0 20.69
2021-02-08 20.74 19.71 20.2 20.4 6520500.0 20.4
2021-02-05 20.92 19.89 20.34 20.08 5034000.0 20.08
2021-02-04 22.22 20.22 21.26 20.46 15676100.0 20.46
2021-02-03 20.49 19.4 20.38 19.62 6698700.0 19.62
2021-02-02 21.5 20.0 20.35 20.15 6496400.0 20.15
2021-02-01 21.08 18.52 19.1 20.22 17185500.0 20.22
2021-01-29 19.93 18.6 19.91 18.98 7583800.0 18.98
2021-01-28 20.0 18.89 19.87 19.09 5608000.0 19.09
2021-01-27 21.49 19.33 19.96 19.49 8851000.0 19.49
2021-01-26 22.4 20.51 20.58 20.81 16899400.0 20.81
2021-01-25 20.92 18.9 20.48 19.96 11227800.0 19.96
2021-01-22 21.39 19.71 20.27 21.0 12500800.0 21.0
2021-01-21 19.64 18.51 19.0 19.19 6922800.0 19.19
2021-01-20 19.95 18.8 19.9 18.97 6810500.0 18.97
2021-01-19 20.83 19.47 20.83 19.77 7308900.0 19.77
2021-01-15 21.67 20.05 21.67 20.13 7543500.0 20.13
2021-01-14 23.52 21.3 22.86 21.65 9565400.0 21.65
2021-01-13 23.25 20.76 21.5 22.02 13757700.0 22.02
2021-01-12 21.8 20.0 20.85 20.95 9679500.0 20.95
2021-01-11 21.97 20.28 20.7 20.74 4551700.0 20.74
2021-01-08 23.0 20.95 22.06 21.24 7819900.0 21.24
2021-01-07 22.43 20.55 21.46 22.09 8433000.0 22.09
2021-01-06 22.55 19.75 21.11 20.03 11075400.0 20.03
2021-01-05 21.94 20.0 20.0 20.96 10173900.0 20.96
2021-01-04 23.0 20.0 22.29 20.07 13052600.0 20.07
2020-12-31 24.8 21.75 23.1 23.73 19643900.0 23.73
2020-12-30 25.87 22.51 24.23 22.8 12863000.0 22.8
2020-12-29 26.35 23.58 26.22 24.39 14623600.0 24.39
2020-12-28 32.81 26.22 31.48 26.84 19474700.0 26.84
2020-12-24 35.0 29.01 34.94 29.78 32162000.0 29.78
2020-12-23 34.61 18.81 19.74 32.59 91449600.0 32.59
2020-12-22 19.3 17.25 18.89 17.52 10236900.0 17.52
2020-12-21 19.8 18.0 18.56 19.54 22775300.0 19.54
2020-12-18 15.94 14.95 15.46 15.32 6408900.0 15.32
2020-12-17 15.36 14.56 14.81 15.36 2382900.0 15.36
2020-12-16 15.5 14.3 14.43 15.05 4278700.0 15.05
2020-12-15 15.54 14.2 15.52 14.29 4970000.0 14.29
2020-12-14 16.48 15.11 16.45 15.6 3229400.0 15.6
2020-12-11 17.24 15.39 16.9 16.19 4185700.0 16.19
2020-12-10 17.5 16.05 16.25 17.16 3933100.0 17.16
2020-12-09 18.38 16.31 18.23 17.18 9702500.0 17.18
2020-12-08 16.3 15.02 16.0 15.72 5415200.0 15.72
2020-12-07 17.16 15.6 16.4 16.0 6666200.0 16.0
2020-12-04 16.72 14.1 14.4 16.25 6783100.0 16.25
2020-12-03 14.8 13.6 14.17 14.13 4152800.0 14.13
2020-12-02 13.76 12.52 13.07 13.5 3952500.0 13.5
2020-12-01 14.75 13.32 14.75 13.76 4144000.0 13.76
2020-11-30 15.85 13.65 15.2 14.04 6393900.0 14.04
2020-11-27 14.78 13.75 14.48 14.6 7048200.0 14.6
2020-11-25 12.69 11.62 11.81 12.54 3964500.0 12.54
2020-11-24 13.55 11.52 13.48 11.93 7207800.0 11.93
2020-11-23 12.64 11.9 12.35 12.13 5812900.0 12.13
2020-11-20 12.09 11.1 11.89 11.34 4242500.0 11.34
2020-11-19 11.88 10.66 10.68 11.67 9284500.0 11.67
2020-11-18 10.96 10.36 10.62 10.47 4076700.0 10.47
2020-11-17 10.55 10.33 10.38 10.5 1570000.0 10.5
2020-11-16 10.58 10.22 10.49 10.36 4425900.0 10.36
2020-11-13 10.15 10.07 10.09 10.11 2049100.0 10.11
2020-11-12 10.13 10.06 10.11 10.08 957900.0 10.08
2020-11-11 10.09 10.05 10.05 10.06 529400.0 10.06
2020-11-10 10.1 10.05 10.06 10.07 407500.0 10.07
2020-11-09 10.18 10.05 10.08 10.05 1194400.0 10.05
2020-11-06 10.1 10.04 10.04 10.09 553700.0 10.09
2020-11-05 10.11 10.04 10.04 10.05 558400.0 10.05
2020-11-04 10.18 10.05 10.18 10.05 531100.0 10.05
2020-11-03 10.19 10.03 10.05 10.09 411300.0 10.09
2020-11-02 10.24 10.02 10.02 10.03 519100.0 10.03
2020-10-30 10.06 10.02 10.02 10.04 1136300.0 10.04
2020-10-29 10.1 10.0 10.01 10.02 516800.0 10.02
2020-10-28 10.07 9.98 9.99 10.04 1383200.0 10.04
2020-10-27 10.19 10.1 10.18 10.13 940200.0 10.13
2020-10-26 10.32 10.13 10.32 10.19 1443300.0 10.19
2020-10-23 10.4 10.17 10.26 10.33 939400.0 10.33
2020-10-22 10.32 10.15 10.17 10.19 1000900.0 10.19
2020-10-21 10.26 10.17 10.25 10.19 1016000.0 10.19
2020-10-20 10.33 10.21 10.29 10.26 910100.0 10.26
2020-10-19 10.45 10.3 10.45 10.33 612500.0 10.33
2020-10-16 10.48 10.3 10.43 10.42 556900.0 10.42
2020-10-15 10.5 10.4 10.42 10.45 633200.0 10.45
2020-10-14 10.65 10.41 10.65 10.62 1020400.0 10.62
2020-10-13 10.7 10.54 10.65 10.7 741700.0 10.7
2020-10-12 10.85 10.66 10.77 10.74 586600.0 10.74
2020-10-09 11.0 10.51 10.51 10.89 1548500.0 10.89
2020-10-08 10.79 10.32 10.37 10.57 1455500.0 10.57
2020-10-07 10.6 10.32 10.51 10.37 1486500.0 10.37
2020-10-06 10.9 10.45 10.86 10.63 2881800.0 10.63
2020-10-05 11.27 10.8 11.18 10.98 2719100.0 10.98
2020-10-02 11.3 10.93 10.99 11.03 1986900.0 11.03
2020-10-01 11.69 11.11 11.53 11.38 1897400.0 11.38
2020-09-30 12.1 11.25 11.91 11.53 1812000.0 11.53
2020-09-29 12.3 11.66 11.97 11.71 1888100.0 11.71
2020-09-28 12.36 11.9 12.36 12.0 2148800.0 12.0
2020-09-25 12.22 11.6 11.73 11.95 1991200.0 11.95
2020-09-24 12.12 10.87 11.82 11.32 4065100.0 11.32
2020-09-23 13.55 12.15 13.4 12.52 4866100.0 12.52
2020-09-22 13.8 12.68 13.35 12.76 3836300.0 12.76
2020-09-21 14.0 12.73 12.94 13.31 16488700.0 13.31
2020-09-18 12.65 11.55 12.55 12.1 19063000.0 12.1
2020-09-17 10.6 10.42 10.5 10.59 152900.0 10.59
2020-09-16 10.65 10.46 10.55 10.64 192900.0 10.64
2020-09-15 10.54 10.43 10.43 10.52 111100.0 10.52
2020-09-14 10.53 10.44 10.49 10.47 27400.0 10.47
2020-09-11 10.5 10.36 10.45 10.49 179600.0 10.49
2020-09-10 10.5 10.3 10.3 10.4 445300.0 10.4
2020-09-09 10.35 10.27 10.3 10.3 257100.0 10.3
2020-09-08 10.29 10.22 10.25 10.25 23600.0 10.25
2020-09-04 10.25 10.15 10.25 10.24 9500.0 10.24
2020-09-03 10.26 10.18 10.2 10.26 170000.0 10.26
2020-09-02 10.2 10.19 10.2 10.2 35600.0 10.2
2020-09-01 10.2 10.1 10.1 10.1 88000.0 10.1
2020-08-31 10.1 10.05 10.06 10.09 49100.0 10.09
2020-08-28 10.15 10.1 10.15 10.1 6600.0 10.1
2020-08-27 10.19 10.08 10.12 10.1 12900.0 10.1
2020-08-26 10.15 10.05 10.05 10.15 305300.0 10.15
2020-08-25 10.2 10.06 10.09 10.06 67800.0 10.06
2020-08-24 10.2 10.03 10.17 10.03 32200.0 10.03
2020-08-21 10.05 10.01 10.01 10.05 133800.0 10.05
2020-08-20 10.05 10.0 10.0 10.05 1400.0 10.05
2020-08-19 10.14 10.02 10.13 10.02 5600.0 10.02
2020-08-18 10.09 10.03 10.08 10.03 518800.0 10.03
2020-08-17 10.15 10.06 10.15 10.07 4000.0 10.07
2020-08-14 10.11 10.11 10.11 10.11 2400.0 10.11
2020-08-13 10.16 10.11 10.13 10.11 10800.0 10.11
2020-08-12 10.15 10.11 10.12 10.11 239100.0 10.11
2020-08-11 10.14 10.08 10.11 10.12 9000.0 10.12
2020-08-10 10.25 10.11 10.25 10.11 6000.0 10.11
2020-08-07 10.16 10.08 10.16 10.08 500.0 10.08
2020-08-06 10.15 10.15 10.15 10.15 700.0 10.15
2020-08-05 10.25 10.11 10.25 10.2 1500.0 10.2
2020-08-04 10.19 10.08 10.1 10.1 423900.0 10.1
2020-08-03 10.35 10.1 10.1 10.23 33000.0 10.23
2020-07-31 10.3 10.08 10.16 10.1 107600.0 10.1
2020-07-30 10.22 10.14 10.22 10.15 57500.0 10.15
2020-07-29 10.26 10.18 10.2 10.2 60400.0 10.2
2020-07-28 10.34 10.2 10.34 10.22 3800.0 10.22
2020-07-27 10.28 10.22 10.28 10.22 500.0 10.22
2020-07-24 10.35 10.2 10.2 10.2 20300.0 10.2
2020-07-23 10.33 10.21 10.33 10.28 11400.0 10.28
2020-07-22 10.35 10.24 10.29 10.35 22800.0 10.35
2020-07-21 10.35 10.2 10.3 10.28 22400.0 10.28
2020-07-20 10.35 10.3 10.3 10.32 72100.0 10.32
2020-07-17 10.37 10.24 10.37 10.31 71800.0 10.31
2020-07-16 10.29 10.2 10.2 10.29 93000.0 10.29
2020-07-15 10.23 10.2 10.23 10.23 56500.0 10.23
2020-07-14 10.26 10.14 10.25 10.23 48300.0 10.23
2020-07-13 10.31 10.2 10.2 10.21 45200.0 10.21
2020-07-10 10.25 10.08 10.08 10.25 109800.0 10.25
2020-07-09 10.14 10.08 10.14 10.08 25500.0 10.08
2020-07-08 10.17 10.07 10.07 10.15 36400.0 10.15
2020-07-07 10.15 10.11 10.15 10.11 289100.0 10.11
2020-07-06 10.15 10.11 10.15 10.11 138100.0 10.11
2020-07-02 10.18 10.06 10.1 10.15 228700.0 10.15
2020-07-01 10.18 10.1 10.11 10.13 977400.0 10.13
2020-06-30 10.18 10.12 10.18 10.15 67100.0 10.15
2020-06-29 10.23 10.15 10.18 10.18 91200.0 10.18
2020-06-26 10.16 10.16 10.16 10.16 0.0 10.16
2020-06-25 10.18 10.14 10.18 10.16 14700.0 10.16
2020-06-24 10.18 10.14 10.16 10.18 4400.0 10.18
2020-06-23 10.18 10.14 10.15 10.15 4500.0 10.15
2020-06-22 10.2 10.06 10.06 10.15 46000.0 10.15
2020-06-19 10.12 10.06 10.07 10.1 179800.0 10.1
2020-06-18 10.02 10.0 10.02 10.01 137900.0 10.01
2020-06-17 10.01 9.98 10.01 10.01 50400.0 10.01
2020-06-16 10.02 9.99 10.0 10.02 41700.0 10.02
2020-06-15 10.01 10.0 10.0 10.0 10900.0 10.0
2020-06-12 10.01 9.97 9.97 10.0 15700.0 10.0
2020-06-11 10.01 9.96 9.96 10.01 191700.0 10.01
2020-06-10 10.02 9.99 10.02 10.0 7700.0 10.0
2020-06-09 10.01 9.99 10.01 10.0 210700.0 10.0
2020-06-08 10.0 9.97 10.0 10.0 50400.0 10.0
2020-06-05 10.0 9.95 10.0 9.95 706300.0 9.95
2020-06-04 9.95 9.95 9.95 9.95 1000.0 9.95
2020-06-03 10.0 10.0 10.0 10.0 0.0 10.0
2020-06-02 10.0 9.97 9.97 10.0 2700.0 10.0
2020-06-01 10.0 9.95 9.95 9.97 239500.0 9.97
2020-05-29 9.99 9.93 9.95 9.94 91500.0 9.94
2020-05-28 9.98 9.95 9.98 9.95 51500.0 9.95
2020-05-27 9.95 9.95 9.95 9.95 200.0 9.95
2020-05-26 9.97 9.95 9.95 9.97 50400.0 9.97
2020-05-22 9.98 9.95 9.95 9.97 3000.0 9.97
2020-05-21 9.95 9.9 9.95 9.9 104700.0 9.9
2020-05-20 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-19 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-18 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-15 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-14 9.95 9.95 9.95 9.95 200.0 9.95
2020-05-13 9.98 9.98 9.98 9.98 1000.0 9.98
2020-05-12 9.98 9.95 9.96 9.98 5000.0 9.98
2020-05-11 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-08 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-07 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-06 9.95 9.95 9.95 9.95 220000.0 9.95
2020-05-05 9.97 9.95 9.97 9.95 103200.0 9.95
2020-05-04 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-01 9.98 9.94 9.94 9.94 52500.0 9.94
2020-04-30 9.98 9.94 9.96 9.94 1400.0 9.94
2020-04-29 9.98 9.94 9.94 9.98 1400.0 9.98
2020-04-28 9.94 9.94 9.94 9.94 500.0 9.94
2020-04-27 9.96 9.96 9.96 9.96 96600.0 9.96
2020-04-24 9.98 9.95 9.98 9.96 152900.0 9.96
2020-04-23 9.95 9.95 9.95 9.95 200200.0 9.95
2020-04-22 9.93 9.93 9.93 9.93 23500.0 9.93
2020-04-21 9.98 9.92 9.98 9.94 177300.0 9.94
2020-04-20 9.98 9.91 9.96 9.98 703500.0 9.98
2020-04-17 9.98 9.94 9.95 9.98 41000.0 9.98
2020-04-16 9.98 9.9 9.94 9.95 640300.0 9.95
2020-04-15 9.96 9.93 9.93 9.93 1300.0 9.93
2020-04-14 9.96 9.75 9.75 9.93 5600.0 9.93
2020-04-13 9.98 9.93 9.98 9.93 2300.0 9.93
2020-04-09 9.97 9.97 9.97 9.97 1100.0 9.97
2020-04-08 9.95 9.94 9.95 9.95 108000.0 9.95
2020-04-07 9.95 9.83 9.84 9.95 1600.0 9.95
2020-04-06 9.95 9.9 9.95 9.92 242400.0 9.92
2020-04-03 9.95 9.95 9.95 9.95 5100.0 9.95
2020-04-02 9.95 9.9 9.9 9.95 364500.0 9.95
2020-04-01 9.95 9.9 9.91 9.9 100600.0 9.9
2020-03-31 9.91 9.86 9.9 9.91 1578700.0 9.91
2020-03-30 9.95 9.77 9.77 9.9 53900.0 9.9
2020-03-27 9.9 9.9 9.9 9.9 1100.0 9.9
2020-03-26 9.8 9.68 9.74 9.8 122200.0 9.8
2020-03-25 9.77 9.74 9.75 9.77 500.0 9.77
2020-03-24 9.8 9.75 9.77 9.77 113300.0 9.77
2020-03-23 9.8 9.7 9.8 9.71 24000.0 9.71
2020-03-20 9.75 9.65 9.65 9.75 157800.0 9.75
2020-03-19 9.7 9.61 9.7 9.65 74900.0 9.65
2020-03-18 9.69 9.5 9.69 9.61 213300.0 9.61
2020-03-17 9.7 9.65 9.68 9.7 399400.0 9.7
2020-03-16 9.88 9.6 9.88 9.6 2901000.0 9.6
2020-03-13 9.85 9.85 9.85 9.85 0.0 9.85
2020-03-12 9.85 9.85 9.85 9.85 10000.0 9.85
2020-03-11 9.9 9.9 9.9 9.9 193500.0 9.9
2020-03-10 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-09 9.95 9.85 9.85 9.9 1300.0 9.9
2020-03-06 10.03 10.03 10.03 10.03 367000.0 10.03
2020-03-05 10.03 10.03 10.03 10.03 0.0 10.03
2020-03-04 10.03 10.03 10.03 10.03 300.0 10.03
2020-03-03 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-02 10.01 10.0 10.0 10.01 50000.0 10.01
2020-02-28 10.05 10.0 10.05 10.01 66000.0 10.01
2020-02-27 10.05 10.05 10.05 10.05 0.0 10.05
2020-02-26 10.08 10.05 10.08 10.05 112200.0 10.05
2020-02-25 10.06 10.05 10.05 10.06 276400.0 10.06
2020-02-24 10.05 10.05 10.05 10.05 100000.0 10.05
2020-02-21 10.08 10.08 10.08 10.08 1500.0 10.08
2020-02-20 10.05 10.05 10.05 10.05 1400.0 10.05
2020-02-19 10.05 10.05 10.05 10.05 10000.0 10.05
2020-02-18 10.08 10.03 10.05 10.08 18600.0 10.08