Skip to main content

Eos Energy Enterprises Inc (NQ: EOSE )

2.950 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 2.730 3.000 2.730 2.950 5,469,947 +0.25(+9.26%)
Nov 27, 2024 2.730 2.850 2.640 2.700 3,864,129 +0.02(+0.75%)
Nov 26, 2024 2.800 2.815 2.660 2.680 3,443,997 -0.11(-3.94%)
Nov 25, 2024 2.730 2.850 2.590 2.790 8,529,223 +0.09(+3.33%)
Nov 22, 2024 2.510 2.740 2.460 2.700 5,642,827 +0.19(+7.57%)
Nov 21, 2024 2.280 2.610 2.230 2.510 6,934,450 +0.23(+10.09%)
Nov 20, 2024 2.320 2.355 2.220 2.280 4,111,771 -0.03(-1.30%)
Nov 19, 2024 2.110 2.360 2.070 2.310 6,021,033 +0.16(+7.44%)
Nov 18, 2024 2.210 2.220 2.060 2.150 6,453,597 -0.04(-1.83%)
Nov 15, 2024 2.230 2.305 2.155 2.190 16,398,157 -0.04(-1.79%)
Nov 14, 2024 2.320 2.350 2.220 2.230 5,339,882 -0.08(-3.46%)
Nov 13, 2024 2.360 2.520 2.300 2.310 6,182,458 -0.07(-2.94%)
Nov 12, 2024 2.450 2.450 2.320 2.380 6,973,099 -0.12(-4.80%)
Nov 11, 2024 2.600 2.615 2.425 2.500 7,186,318 -0.17(-6.37%)
Nov 08, 2024 2.780 2.800 2.591 2.670 6,567,968 -0.09(-3.26%)
Nov 07, 2024 2.650 2.870 2.580 2.760 8,744,857 +0.21(+8.24%)
Nov 06, 2024 2.670 2.780 2.230 2.550 22,203,448 -0.63(-19.81%)
Nov 05, 2024 2.990 3.200 2.920 3.180 7,545,629 +0.26(+8.90%)
Nov 04, 2024 3.120 3.160 2.910 2.920 6,212,146 -0.23(-7.30%)
Nov 01, 2024 3.380 3.500 3.130 3.150 6,916,094 +0.04(+1.29%)
Oct 31, 2024 3.380 3.420 3.020 3.110 11,229,713 -0.33(-9.59%)
Oct 30, 2024 3.450 3.555 3.343 3.440 4,082,081 -0.01(-0.29%)
Oct 29, 2024 3.470 3.580 3.350 3.450 5,233,918 +0.00(+0.00%)
Oct 28, 2024 3.380 3.580 3.360 3.450 5,142,770 +0.11(+3.29%)
Oct 25, 2024 3.170 3.405 3.100 3.340 4,597,553 +0.21(+6.71%)
Oct 24, 2024 3.090 3.220 3.010 3.130 4,896,982 +0.06(+1.95%)
Oct 23, 2024 3.090 3.180 2.970 3.070 4,983,362 -0.03(-0.81%)
Oct 22, 2024 3.200 3.270 3.060 3.095 3,872,687 -0.11(-3.58%)
Oct 21, 2024 3.200 3.250 3.058 3.210 5,046,818 -0.03(-0.93%)
Oct 18, 2024 3.290 3.355 3.240 3.240 4,425,696 -0.08(-2.41%)
Oct 17, 2024 3.400 3.550 2.910 3.320 15,255,799 -0.13(-3.77%)
Oct 16, 2024 3.520 3.660 3.360 3.450 10,303,588 +0.09(+2.68%)
Oct 15, 2024 3.150 3.360 3.130 3.360 6,475,215 +0.20(+6.33%)
Oct 14, 2024 3.110 3.170 3.040 3.160 3,590,400 +0.02(+0.64%)
Oct 11, 2024 2.820 3.180 2.820 3.140 4,398,903 +0.24(+8.28%)
Oct 10, 2024 2.940 2.975 2.790 2.900 5,480,690 -0.07(-2.36%)
Oct 09, 2024 3.180 3.230 2.920 2.970 6,515,479 -0.18(-5.71%)
Oct 08, 2024 3.250 3.270 3.080 3.150 4,247,040 -0.11(-3.37%)
Oct 07, 2024 3.090 3.300 3.010 3.260 7,016,207 +0.13(+4.15%)
Oct 04, 2024 3.180 3.270 3.090 3.130 5,891,510 -0.05(-1.57%)
Oct 03, 2024 2.950 3.200 2.870 3.180 8,254,249 +0.22(+7.43%)
Oct 02, 2024 2.920 2.998 2.810 2.960 4,933,860 +0.07(+2.42%)
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.