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

Eos Energy Enterprises Inc (NQ: EOSE )

0.7294 -0.0406 (-5.27%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 24, 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 (%)
Apr 29, 2022 2.300 2.360 2.090 2.120 1,524,003 -0.16(-7.02%)
Apr 28, 2022 2.200 2.355 2.010 2.280 1,042,302 +0.13(+6.05%)
Apr 27, 2022 2.200 2.330 2.140 2.150 896,374 -0.08(-3.59%)
Apr 26, 2022 2.420 2.469 2.220 2.230 991,826 -0.23(-9.35%)
Apr 25, 2022 2.350 2.550 2.300 2.460 1,107,401 +0.06(+2.50%)
Apr 22, 2022 2.480 2.520 2.335 2.400 1,034,050 -0.07(-2.83%)
Apr 21, 2022 2.580 2.620 2.411 2.470 1,150,419 -0.08(-3.14%)
Apr 20, 2022 2.800 2.810 2.540 2.550 1,163,822 -0.22(-7.94%)
Apr 19, 2022 2.870 2.920 2.740 2.770 1,228,206 -0.07(-2.46%)
Apr 18, 2022 2.900 2.925 2.775 2.840 967,277 -0.10(-3.40%)
Apr 14, 2022 3.200 3.210 2.920 2.940 938,091 -0.25(-7.84%)
Apr 13, 2022 3.270 3.350 3.130 3.190 891,616 -0.04(-1.24%)
Apr 12, 2022 3.300 3.490 3.200 3.230 841,521 -0.09(-2.71%)
Apr 11, 2022 3.500 3.520 3.270 3.320 840,460 -0.29(-8.03%)
Apr 08, 2022 3.800 3.818 3.560 3.610 750,324 -0.20(-5.25%)
Apr 07, 2022 3.900 3.947 3.530 3.810 914,960 -0.10(-2.56%)
Apr 06, 2022 4.090 4.150 3.720 3.910 1,236,240 -0.26(-6.24%)
Apr 05, 2022 4.350 4.350 4.090 4.170 934,130 -0.13(-3.02%)
Apr 04, 2022 4.020 4.415 4.000 4.300 986,791 +0.29(+7.23%)
Apr 01, 2022 4.160 4.220 3.871 4.010 1,012,444 -0.17(-4.07%)
Mar 31, 2022 4.220 4.370 3.970 4.180 1,499,118 -0.03(-0.71%)
Mar 30, 2022 4.110 4.590 3.990 4.210 3,671,936 +0.11(+2.68%)
Mar 29, 2022 4.100 4.200 3.945 4.100 1,108,757 +0.06(+1.49%)
Mar 28, 2022 4.360 4.370 3.930 4.040 1,471,943 -0.32(-7.34%)
Mar 25, 2022 4.590 4.645 4.140 4.360 1,703,166 -0.25(-5.42%)
Mar 24, 2022 4.500 4.970 4.410 4.610 2,568,496 +0.27(+6.22%)
Mar 23, 2022 4.670 4.960 4.280 4.340 2,688,484 -0.34(-7.26%)
Mar 22, 2022 4.040 4.700 4.015 4.680 2,415,283 +0.62(+15.27%)
Mar 21, 2022 4.080 4.210 3.810 4.060 1,462,039 -0.05(-1.22%)
Mar 18, 2022 3.770 4.230 3.750 4.110 3,810,008 +0.27(+7.03%)
Mar 17, 2022 3.010 3.850 2.990 3.840 3,402,839 +0.80(+26.32%)
Mar 16, 2022 3.090 3.090 2.900 3.040 1,390,399 +0.08(+2.70%)
Mar 15, 2022 2.860 2.980 2.720 2.960 1,178,401 +0.10(+3.50%)
Mar 14, 2022 3.140 3.180 2.800 2.860 1,742,323 -0.28(-8.92%)
Mar 11, 2022 3.570 3.630 3.130 3.140 1,718,951 -0.55(-14.91%)
Mar 10, 2022 3.270 3.695 3.011 3.690 4,393,395 +0.29(+8.53%)
Mar 09, 2022 4.280 4.390 3.290 3.400 17,262,860 +0.02(+0.59%)
Mar 08, 2022 2.990 3.750 2.980 3.380 5,067,654 +0.41(+13.80%)
Mar 07, 2022 2.940 3.305 2.900 2.970 3,062,308 -0.40(-11.87%)
Mar 04, 2022 3.140 3.480 2.920 3.370 5,924,691 +0.25(+8.01%)
Mar 03, 2022 2.970 3.830 2.860 3.120 23,511,440 +0.50(+19.08%)
Mar 02, 2022 2.760 2.760 2.555 2.620 936,912 -0.10(-3.68%)
Mar 01, 2022 2.920 2.920 2.600 2.720 1,313,131 -0.18(-6.21%)
Feb 28, 2022 2.980 2.980 2.800 2.900 1,261,020 -0.20(-6.45%)
Feb 25, 2022 3.100 3.300 3.080 3.100 1,476,632 -0.02(-0.64%)
Feb 24, 2022 2.680 3.180 2.640 3.120 796,653 +0.29(+10.25%)
Feb 23, 2022 3.000 3.060 2.800 2.830 553,353 -0.12(-4.07%)
Feb 22, 2022 3.060 3.090 2.900 2.950 445,640 -0.14(-4.53%)
Feb 18, 2022 3.090 0 -0.19(-5.79%)
Feb 17, 2022 3.360 3.400 3.240 3.280 396,576 -0.11(-3.24%)
Feb 16, 2022 3.280 3.444 3.240 3.390 469,405 +0.11(+3.35%)
Feb 15, 2022 3.140 3.295 3.000 3.280 451,498 +0.21(+6.84%)
Feb 14, 2022 3.210 3.250 3.010 3.070 442,115 -0.04(-1.29%)
Feb 11, 2022 3.400 3.400 3.065 3.110 669,982 -0.29(-8.53%)
Feb 10, 2022 3.410 3.780 3.330 3.400 532,349 -0.06(-1.73%)
Feb 09, 2022 3.480 3.545 3.310 3.460 1,235,092 +0.04(+1.17%)
Feb 08, 2022 3.330 3.530 3.170 3.420 704,287 +0.10(+3.01%)
Feb 07, 2022 3.400 3.580 3.270 3.320 539,511 -0.07(-2.06%)
Feb 04, 2022 3.420 3.460 3.300 3.390 261,373 -0.04(-1.17%)
Feb 03, 2022 3.640 3.360 3.430 476,973 -0.32(-8.53%)
Feb 02, 2022 4.120 4.120 3.700 3.750 345,274 -0.36(-8.76%)
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.