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

Eos Energy Enterprises Inc (NQ: EOSE )

0.8238 +0.0127 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2022 3.850 4.140 765,868 +0.43(+11.59%)
Jan 28, 2022 3.760 3.830 3.440 3.710 724,395 -0.03(-0.80%)
Jan 27, 2022 4.280 4.380 3.630 3.740 1,068,436 -0.49(-11.58%)
Jan 26, 2022 4.400 4.710 4.205 4.230 519,231 -0.22(-4.94%)
Jan 25, 2022 4.450 4.570 4.240 4.450 585,218 -0.14(-3.05%)
Jan 24, 2022 4.350 4.590 4.150 4.590 577,324 +0.03(+0.66%)
Jan 21, 2022 4.610 4.700 4.340 4.560 696,668 -0.14(-2.98%)
Jan 20, 2022 5.100 5.240 4.690 4.700 604,659 -0.32(-6.37%)
Jan 19, 2022 5.210 5.330 4.960 5.020 716,558 -0.23(-4.38%)
Jan 18, 2022 5.600 5.600 5.170 5.250 760,382 -0.44(-7.73%)
Jan 14, 2022 5.690 0 -0.22(-3.72%)
Jan 13, 2022 6.250 6.260 5.820 5.910 399,027 -0.34(-5.44%)
Jan 12, 2022 6.430 6.570 6.200 6.250 297,942 -0.13(-2.04%)
Jan 11, 2022 6.040 6.440 5.930 6.380 543,562 +0.29(+4.76%)
Jan 10, 2022 6.440 6.500 5.980 6.090 652,586 -0.42(-6.45%)
Jan 07, 2022 6.570 6.720 6.370 6.510 391,828 -0.07(-1.06%)
Jan 06, 2022 6.820 6.820 6.360 6.580 504,102 -0.29(-4.22%)
Jan 05, 2022 7.110 7.120 6.860 6.870 367,903 -0.19(-2.69%)
Jan 04, 2022 7.610 7.610 6.840 7.060 843,412 -0.54(-7.11%)
Jan 03, 2022 7.580 7.920 7.420 7.600 412,792 +0.08(+1.06%)
Dec 31, 2021 7.660 7.815 7.500 7.520 447,561 -0.18(-2.34%)
Dec 30, 2021 7.630 8.160 7.630 7.700 1,496,806 +0.05(+0.65%)
Dec 29, 2021 8.160 8.170 7.540 7.650 624,997 -0.42(-5.20%)
Dec 28, 2021 8.350 8.640 7.960 8.070 515,088 -0.30(-3.58%)
Dec 27, 2021 8.550 8.680 8.190 8.370 393,604 -0.20(-2.33%)
Dec 23, 2021 8.670 8.780 8.420 8.570 467,916 +0.02(+0.23%)
Dec 22, 2021 8.400 8.630 8.222 8.550 442,474 +0.11(+1.30%)
Dec 21, 2021 8.200 8.500 8.190 8.440 621,262 +0.31(+3.81%)
Dec 20, 2021 7.790 8.230 7.430 8.130 676,517 +0.13(+1.63%)
Dec 17, 2021 7.900 8.200 7.670 8.000 1,682,806 +0.11(+1.39%)
Dec 16, 2021 8.130 8.370 7.680 7.890 778,888 -0.04(-0.50%)
Dec 15, 2021 7.500 8.060 7.500 7.930 759,346 +0.12(+1.54%)
Dec 14, 2021 7.810 7.960 7.560 7.810 514,134 -0.04(-0.51%)
Dec 13, 2021 7.980 8.050 7.810 7.850 826,019 -0.05(-0.63%)
Dec 10, 2021 8.450 8.600 7.830 7.900 527,741 -0.58(-6.84%)
Dec 09, 2021 8.580 8.800 8.360 8.480 373,240 -0.18(-2.08%)
Dec 08, 2021 8.400 8.890 8.230 8.660 449,248 +0.28(+3.34%)
Dec 07, 2021 8.370 8.705 8.310 8.380 441,953 +0.14(+1.70%)
Dec 06, 2021 8.190 8.460 7.760 8.240 791,649 -0.07(-0.84%)
Dec 03, 2021 8.970 8.980 8.220 8.310 652,596 -0.68(-7.56%)
Dec 02, 2021 9.020 9.140 8.730 8.990 516,887 -0.07(-0.77%)
Dec 01, 2021 10.22 10.22 9.040 9.060 562,789 -0.89(-8.94%)
Nov 30, 2021 9.610 9.990 9.440 9.950 558,419 +0.16(+1.63%)
Nov 29, 2021 9.810 9.880 9.460 9.790 428,832 +0.12(+1.24%)
Nov 26, 2021 9.500 10.16 9.443 9.670 539,373 -0.03(-0.31%)
Nov 24, 2021 9.730 10.11 9.260 9.700 1,283,735 +0.45(+4.86%)
Nov 23, 2021 9.720 9.790 8.990 9.250 668,665 -0.52(-5.32%)
Nov 22, 2021 10.00 10.16 9.300 9.770 710,497 +0.07(+0.72%)
Nov 19, 2021 9.780 10.12 9.680 9.700 892,194 -0.18(-1.82%)
Nov 18, 2021 10.58 9.900 9.800 9.880 560,957 -0.63(-5.99%)
Nov 17, 2021 10.93 11.12 10.43 10.51 359,500 -0.45(-4.11%)
Nov 16, 2021 10.92 11.10 10.84 10.96 434,095 -0.03(-0.27%)
Nov 15, 2021 10.78 11.00 10.48 10.99 634,381 +0.34(+3.19%)
Nov 12, 2021 10.98 11.13 10.40 10.65 790,714 -0.32(-2.92%)
Nov 11, 2021 10.91 11.05 10.15 10.97 440,499 +0.06(+0.55%)
Nov 10, 2021 11.25 10.91 889,133 -0.09(-0.82%)
Nov 09, 2021 11.90 11.90 10.72 11.00 520,718 -0.89(-7.49%)
Nov 08, 2021 11.51 12.00 11.47 11.89 607,623 +0.60(+5.31%)
Nov 05, 2021 11.14 11.55 10.90 11.29 318,054 +0.21(+1.90%)
Nov 04, 2021 11.83 11.94 10.87 11.08 403,971 -0.55(-4.73%)
Nov 03, 2021 11.41 11.80 11.02 11.63 368,693 +0.14(+1.22%)
Nov 02, 2021 11.46 11.64 11.13 11.49 331,837 -0.02(-0.17%)
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.