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

Eos Energy Enterprises Inc (NQ: EOSE )

0.7400 -0.0298 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2022 1.010 1.060 0.9550 1.060 1,771,155 +0.03(+2.91%)
Nov 29, 2022 1.040 1.060 1.000 1.030 919,651 -0.01(-0.96%)
Nov 28, 2022 1.040 1.050 1.010 1.040 849,857 -0.04(-3.70%)
Nov 25, 2022 1.050 1.080 1.044 1.080 462,975 +0.02(+1.89%)
Nov 23, 2022 1.090 1.090 1.020 1.060 867,590 +0.00(+0.00%)
Nov 22, 2022 1.050 1.095 1.010 1.060 830,395 +0.01(+0.95%)
Nov 21, 2022 1.190 1.190 1.010 1.050 1,709,936 -0.06(-5.41%)
Nov 18, 2022 1.200 1.200 1.070 1.110 1,300,121 -0.05(-4.31%)
Nov 17, 2022 1.180 1.230 1.130 1.160 1,492,629 -0.05(-4.13%)
Nov 16, 2022 1.300 1.300 1.190 1.210 1,278,971 -0.11(-8.33%)
Nov 15, 2022 1.250 1.340 1.240 1.320 2,095,405 +0.14(+11.86%)
Nov 14, 2022 1.220 1.250 1.170 1.180 1,693,115 -0.02(-1.67%)
Nov 11, 2022 1.250 1.350 1.180 1.200 1,530,468 -0.09(-6.98%)
Nov 10, 2022 1.220 1.320 1.130 1.290 2,120,270 +0.12(+10.26%)
Nov 09, 2022 1.230 1.265 1.160 1.170 1,351,619 -0.10(-7.87%)
Nov 08, 2022 1.610 1.610 1.180 1.270 4,717,870 -0.36(-22.09%)
Nov 07, 2022 1.550 1.660 1.470 1.630 1,167,962 +0.10(+6.54%)
Nov 04, 2022 1.500 1.550 1.460 1.530 1,156,677 +0.07(+4.79%)
Nov 03, 2022 1.480 1.570 1.450 1.460 745,907 -0.01(-0.68%)
Nov 02, 2022 1.550 1.460 1.470 559,760 -0.09(-5.77%)
Nov 01, 2022 1.610 1.640 1.530 1.560 786,270 +0.01(+0.65%)
Oct 31, 2022 1.420 1.565 1.390 1.550 1,216,689 +0.13(+9.15%)
Oct 28, 2022 1.480 1.510 1.400 1.420 854,699 -0.04(-2.74%)
Oct 27, 2022 1.530 1.560 1.450 1.460 657,688 -0.03(-2.01%)
Oct 26, 2022 1.410 1.695 1.410 1.490 1,473,123 -0.05(-3.25%)
Oct 25, 2022 1.380 1.560 1.370 1.540 1,731,353 +0.15(+10.79%)
Oct 24, 2022 1.440 1.450 1.280 1.390 1,994,805 -0.04(-2.80%)
Oct 21, 2022 1.410 1.450 1.350 1.430 1,310,363 +0.00(+0.00%)
Oct 20, 2022 1.580 1.605 1.420 1.430 1,111,792 -0.19(-11.73%)
Oct 19, 2022 1.440 1.645 1.400 1.620 2,832,388 +0.14(+9.46%)
Oct 18, 2022 1.470 1.540 1.420 1.480 777,363 +0.06(+4.23%)
Oct 17, 2022 1.430 1.462 1.390 1.420 663,371 +0.04(+2.90%)
Oct 14, 2022 1.460 1.530 1.350 1.380 660,035 -0.06(-4.17%)
Oct 13, 2022 1.330 1.480 1.320 1.440 1,082,512 +0.04(+2.86%)
Oct 12, 2022 1.440 1.440 1.355 1.400 839,949 -0.05(-3.45%)
Oct 11, 2022 1.480 1.530 1.400 1.450 1,412,299 -0.06(-3.97%)
Oct 10, 2022 1.690 1.700 1.450 1.510 2,226,329 -0.16(-9.58%)
Oct 07, 2022 1.750 1.770 1.643 1.670 1,004,935 -0.13(-7.22%)
Oct 06, 2022 1.900 1.980 1.755 1.800 1,024,437 -0.08(-4.26%)
Oct 05, 2022 1.890 1.910 1.805 1.880 777,610 -0.05(-2.59%)
Oct 04, 2022 1.810 1.940 1.810 1.930 1,669,285 +0.19(+10.92%)
Oct 03, 2022 1.750 1.780 1.650 1.740 681,355 +0.07(+4.19%)
Sep 30, 2022 1.650 1.820 1.620 1.670 1,392,236 +0.00(+0.00%)
Sep 29, 2022 1.710 1.710 1.600 1.670 2,433,519 -0.11(-6.18%)
Sep 28, 2022 1.680 1.810 1.620 1.780 1,890,153 +0.13(+7.88%)
Sep 27, 2022 1.700 1.780 1.630 1.650 940,303 +0.01(+0.61%)
Sep 26, 2022 1.770 1.875 1.600 1.640 2,411,167 -0.14(-7.87%)
Sep 23, 2022 1.800 1.850 1.730 1.780 1,640,517 -0.13(-6.81%)
Sep 22, 2022 2.020 2.079 1.800 1.910 2,970,211 -0.18(-8.61%)
Sep 21, 2022 2.100 2.210 1.985 2.090 2,295,610 +0.06(+2.96%)
Sep 20, 2022 2.220 2.250 2.010 2.030 2,420,601 -0.21(-9.38%)
Sep 19, 2022 2.340 2.410 2.135 2.240 3,769,526 -0.10(-4.27%)
Sep 16, 2022 2.400 2.519 2.300 2.340 5,012,813 -0.14(-5.65%)
Sep 15, 2022 2.500 2.789 2.460 2.480 9,722,638 -0.02(-0.80%)
Sep 14, 2022 2.350 2.850 2.310 2.500 27,684,854 +0.32(+14.68%)
Sep 13, 2022 2.100 2.290 2.010 2.180 2,872,162 -0.04(-1.80%)
Sep 12, 2022 2.360 2.360 2.170 2.220 1,518,530 -0.11(-4.72%)
Sep 09, 2022 2.210 2.400 2.193 2.330 2,689,518 +0.16(+7.37%)
Sep 08, 2022 2.040 2.195 2.010 2.170 1,143,891 +0.08(+3.83%)
Sep 07, 2022 1.860 2.125 1.860 2.090 1,133,691 +0.21(+11.17%)
Sep 06, 2022 1.930 1.970 1.830 1.880 717,545 +0.00(+0.00%)
Sep 02, 2022 1.960 1.980 1.850 1.880 856,164 -0.06(-3.09%)
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.