Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eos Energy Enterprises Inc (NQ: EOSE )

0.8044 -0.0156 (-1.90%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 18, 2024 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 (%)
Sep 29, 2023 2.220 2.320 2.090 2.150 5,201,888 -0.09(-4.02%)
Sep 28, 2023 2.190 2.290 2.120 2.240 6,750,877 +0.04(+1.59%)
Sep 27, 2023 2.360 2.430 2.100 2.205 6,202,589 -0.13(-5.77%)
Sep 26, 2023 2.330 2.525 2.300 2.340 7,192,229 -0.02(-0.85%)
Sep 25, 2023 2.270 2.405 2.330 2.360 6,242,893 +0.09(+3.96%)
Sep 22, 2023 2.240 2.360 2.100 2.270 12,205,605 +0.03(+1.34%)
Sep 21, 2023 2.030 2.360 2.000 2.240 11,253,904 +0.10(+4.67%)
Sep 20, 2023 2.390 2.400 2.130 2.140 9,103,094 -0.26(-10.83%)
Sep 19, 2023 2.300 2.705 2.280 2.400 15,947,875 +0.12(+5.26%)
Sep 18, 2023 2.580 2.580 2.240 2.280 10,253,718 -0.31(-11.97%)
Sep 15, 2023 2.630 2.730 2.480 2.590 8,149,939 -0.01(-0.38%)
Sep 14, 2023 2.540 2.750 2.500 2.600 6,483,798 +0.08(+3.17%)
Sep 13, 2023 2.650 2.695 2.500 2.520 7,201,255 -0.12(-4.55%)
Sep 12, 2023 2.690 2.780 2.561 2.640 5,274,207 -0.10(-3.65%)
Sep 11, 2023 2.770 2.938 2.650 2.740 12,143,396 -0.02(-0.72%)
Sep 08, 2023 3.150 3.162 2.640 2.760 15,921,506 -0.05(-1.78%)
Sep 07, 2023 2.760 2.845 2.430 2.810 11,892,519 +0.14(+5.24%)
Sep 06, 2023 3.390 3.510 2.600 2.670 16,817,204 -0.73(-21.47%)
Sep 05, 2023 3.710 4.185 3.300 3.400 15,115,926 -0.45(-11.69%)
Sep 01, 2023 4.790 4.810 3.620 3.850 56,186,004 +0.60(+18.46%)
Aug 31, 2023 3.360 3.520 3.250 3.250 13,750,915 -0.12(-3.56%)
Aug 30, 2023 3.740 3.790 3.290 3.370 6,544,839 -0.31(-8.42%)
Aug 29, 2023 3.540 3.750 3.230 3.680 6,155,038 +0.14(+3.95%)
Aug 28, 2023 3.500 3.830 3.350 3.540 8,817,529 +0.03(+0.85%)
Aug 25, 2023 3.150 3.530 3.050 3.510 6,349,618 +0.42(+13.59%)
Aug 24, 2023 3.530 3.670 2.950 3.090 11,757,108 -0.19(-5.79%)
Aug 23, 2023 3.120 3.490 3.080 3.280 9,503,679 +0.17(+5.47%)
Aug 22, 2023 3.220 3.270 2.955 3.110 6,210,768 -0.07(-2.20%)
Aug 21, 2023 3.310 3.350 2.950 3.180 13,814,255 +0.19(+6.35%)
Aug 18, 2023 2.590 3.040 2.530 2.990 10,301,840 +0.36(+13.69%)
Aug 17, 2023 2.780 2.890 2.590 2.630 6,795,504 -0.07(-2.59%)
Aug 16, 2023 2.720 3.199 2.680 2.700 10,249,619 -0.08(-2.88%)
Aug 15, 2023 2.450 2.920 2.245 2.780 12,473,259 +0.40(+16.81%)
Aug 14, 2023 2.410 2.440 2.240 2.380 5,025,219 -0.01(-0.42%)
Aug 11, 2023 2.220 2.440 2.180 2.390 4,175,611 +0.14(+6.22%)
Aug 10, 2023 2.300 2.370 2.230 2.250 3,239,870 -0.07(-3.02%)
Aug 09, 2023 2.350 2.350 2.200 2.320 3,615,747 +0.01(+0.43%)
Aug 08, 2023 2.220 2.340 2.160 2.310 4,099,393 +0.06(+2.67%)
Aug 07, 2023 2.460 2.460 2.220 2.250 5,549,898 -0.21(-8.54%)
Aug 04, 2023 2.510 2.590 2.420 2.460 4,013,263 -0.09(-3.53%)
Aug 03, 2023 2.600 2.788 2.525 2.550 5,132,887 -0.10(-3.77%)
Aug 02, 2023 2.540 2.660 2.450 2.650 6,169,008 +0.09(+3.52%)
Aug 01, 2023 2.410 2.580 2.310 2.560 6,001,944 +0.10(+4.07%)
Jul 31, 2023 2.720 2.890 2.440 2.460 14,802,944 +0.20(+8.85%)
Jul 28, 2023 2.240 2.410 2.030 2.260 16,477,256 -0.39(-14.72%)
Jul 27, 2023 3.590 3.640 1.240 2.650 55,789,640 -0.83(-23.85%)
Jul 26, 2023 3.140 3.540 3.130 3.480 5,600,130 +0.30(+9.43%)
Jul 25, 2023 3.110 3.275 3.100 3.180 4,351,565 +0.06(+1.92%)
Jul 24, 2023 3.130 3.450 3.000 3.120 5,412,158 -0.03(-0.95%)
Jul 21, 2023 3.180 3.305 2.980 3.150 6,961,898 -0.01(-0.32%)
Jul 20, 2023 3.310 3.570 3.100 3.160 6,879,911 -0.12(-3.66%)
Jul 19, 2023 3.500 3.850 3.190 3.280 13,069,955 -0.25(-7.08%)
Jul 18, 2023 3.600 4.140 3.510 3.530 7,811,995 -0.05(-1.40%)
Jul 17, 2023 3.510 3.735 3.370 3.580 6,252,821 -0.02(-0.56%)
Jul 14, 2023 3.850 4.030 3.515 3.600 8,785,356 -0.27(-6.98%)
Jul 13, 2023 4.200 4.260 3.780 3.870 9,533,109 -0.27(-6.52%)
Jul 12, 2023 4.750 5.050 4.105 4.140 9,125,965 -0.51(-10.97%)
Jul 11, 2023 4.810 4.810 4.190 4.650 6,907,118 -0.25(-5.10%)
Jul 10, 2023 4.650 5.018 4.650 4.900 5,989,268 +0.36(+7.93%)
Jul 07, 2023 4.050 4.610 4.020 4.540 7,622,693 +0.52(+12.94%)
Jul 06, 2023 4.160 4.170 3.850 4.020 7,693,410 -0.24(-5.63%)
Jul 05, 2023 4.250 4.510 4.060 4.260 5,329,846 -0.08(-1.84%)
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.