Skip to main content

Eos Energy Enterprises Inc (NQ: EOSE )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 4.420 4.560 4.160 4.340 4,046,691 +0.00(+0.00%)
Jun 30, 2023 4.780 4.820 3.840 4.340 15,380,879 -0.59(-11.97%)
Jun 29, 2023 5.140 5.665 4.830 4.930 15,714,232 -0.10(-1.99%)
Jun 28, 2023 4.610 5.140 4.570 5.030 12,674,583 +0.49(+10.79%)
Jun 27, 2023 4.080 4.690 4.060 4.540 10,920,447 +0.48(+11.82%)
Jun 26, 2023 3.500 4.220 3.360 4.060 9,974,943 +0.55(+15.67%)
Jun 23, 2023 3.580 3.805 3.280 3.510 23,768,864 -0.09(-2.50%)
Jun 22, 2023 3.460 3.750 3.285 3.600 6,281,894 +0.09(+2.56%)
Jun 21, 2023 3.240 3.540 3.210 3.510 6,589,051 +0.25(+7.67%)
Jun 20, 2023 3.250 3.310 2.970 3.260 6,780,485 -0.08(-2.40%)
Jun 16, 2023 3.190 3.470 3.150 3.340 11,935,774 +0.12(+3.73%)
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.