Eos Energy Enterprises Inc (NQ: EOSE )

1.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.650 1.820 1.620 1.670 1,389,021 +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 27,684,348 +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%)
Sep 01, 2022 2.020 2.030 1.855 1.940 1,480,355 -0.12(-5.83%)
Aug 31, 2022 2.030 2.110 2.020 2.060 763,697 +0.05(+2.49%)
Aug 30, 2022 2.120 2.150 1.950 2.010 1,051,424 -0.07(-3.37%)
Aug 29, 2022 2.050 2.170 2.050 2.080 902,170 -0.03(-1.42%)
Aug 26, 2022 2.250 2.310 2.050 2.110 1,423,051 -0.16(-7.05%)
Aug 25, 2022 2.200 2.320 2.200 2.270 1,956,052 +0.09(+4.13%)
Aug 24, 2022 2.050 2.180 2.050 2.180 2,112,996 +0.17(+8.46%)
Aug 23, 2022 2.140 2.180 1.980 2.010 1,389,493 -0.05(-2.43%)
Aug 22, 2022 1.800 2.100 1.740 2.060 1,999,022 +0.19(+10.16%)
Aug 19, 2022 1.950 2.000 1.850 1.870 1,154,683 -0.19(-9.22%)
Aug 18, 2022 1.930 2.248 1.890 2.060 2,525,982 +0.18(+9.57%)
Aug 17, 2022 1.910 2.009 1.800 1.880 2,154,136 -0.08(-4.08%)
Aug 16, 2022 2.280 2.285 1.940 1.960 4,809,730 -0.35(-15.15%)
Aug 15, 2022 2.460 2.490 2.300 2.310 2,531,497 -0.26(-10.12%)
Aug 12, 2022 2.380 2.630 2.310 2.570 2,595,920 +0.24(+10.30%)
Aug 11, 2022 2.790 2.790 2.260 2.330 3,522,587 -0.35(-13.06%)
Aug 10, 2022 2.930 2.930 2.580 2.680 2,185,000 -0.09(-3.25%)
Aug 09, 2022 2.960 2.960 2.590 2.770 2,137,016 -0.27(-8.88%)
Aug 08, 2022 3.140 3.250 2.910 3.040 2,352,687 -0.07(-2.25%)
Aug 05, 2022 2.660 3.145 2.610 3.110 3,630,384 +0.46(+17.36%)
Aug 04, 2022 2.610 2.770 2.610 2.650 2,180,938 +0.00(+0.00%)
Aug 03, 2022 2.700 2.800 2.610 2.650 2,476,175 -0.05(-1.85%)
Aug 02, 2022 2.770 2.900 2.560 2.700 4,595,902 -0.34(-11.18%)
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.