Eos Energy Enterprises Inc (NQ: EOSE )

1.380 +0.050 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.320 1.380 1.310 1.380 1,230,228 +0.05(+3.76%)
Feb 02, 2023 1.460 1.570 1.310 1.330 4,884,533 -0.13(-8.90%)
Feb 01, 2023 1.450 1.500 1.350 1.460 1,743,367 -0.01(-0.68%)
Jan 31, 2023 1.400 1.500 1.380 1.470 1,205,827 +0.07(+5.00%)
Jan 30, 2023 1.350 1.420 1.280 1.400 973,895 +0.05(+3.70%)
Jan 27, 2023 1.270 1.390 1.250 1.350 1,369,252 +0.08(+6.30%)
Jan 26, 2023 1.390 1.390 1.240 1.270 1,568,139 -0.09(-6.62%)
Jan 25, 2023 1.390 1.410 1.280 1.360 1,156,470 -0.03(-2.16%)
Jan 24, 2023 1.490 1.497 1.380 1.390 1,102,678 -0.11(-7.33%)
Jan 23, 2023 1.520 1.570 1.440 1.500 2,005,758 -0.02(-1.32%)
Jan 20, 2023 1.360 1.555 1.320 1.520 2,759,246 +0.16(+11.76%)
Jan 19, 2023 1.360 1.370 1.280 1.360 1,487,645 -0.01(-0.73%)
Jan 18, 2023 1.520 1.570 1.350 1.370 2,610,700 -0.14(-9.27%)
Jan 17, 2023 1.660 1.690 1.500 1.510 1,654,093 -0.15(-9.04%)
Jan 13, 2023 1.710 1.817 1.600 1.660 2,508,357 -0.01(-0.60%)
Jan 12, 2023 1.590 1.730 1.530 1.670 2,444,573 +0.09(+5.70%)
Jan 11, 2023 1.470 1.590 1.410 1.580 1,927,800 +0.08(+5.33%)
Jan 10, 2023 1.450 1.500 1.420 1.500 1,500,269 +0.08(+5.63%)
Jan 09, 2023 1.440 1.470 1.380 1.420 1,551,737 -0.06(-4.05%)
Jan 06, 2023 1.450 1.528 1.380 1.480 1,817,733 +0.07(+4.96%)
Jan 05, 2023 1.460 1.460 1.360 1.410 2,304,521 -0.08(-5.37%)
Jan 04, 2023 1.380 1.640 1.330 1.490 3,166,716 +0.13(+9.56%)
Jan 03, 2023 1.400 1.425 1.330 1.360 2,585,998 -0.12(-8.11%)
Dec 30, 2022 1.180 1.490 1.170 1.480 6,857,237 +0.31(+26.50%)
Dec 29, 2022 1.070 1.210 1.065 1.170 6,493,470 +0.09(+8.33%)
Dec 28, 2022 1.130 1.150 1.060 1.080 1,836,809 -0.05(-4.42%)
Dec 27, 2022 1.050 1.150 1.050 1.130 2,247,610 +0.05(+4.63%)
Dec 23, 2022 1.060 1.080 1.041 1.080 1,220,350 +0.03(+2.86%)
Dec 22, 2022 1.090 1.090 1.030 1.050 2,943,961 -0.05(-4.55%)
Dec 21, 2022 1.100 1.120 1.040 1.100 887,813 +0.02(+1.85%)
Dec 20, 2022 1.080 1.130 1.050 1.080 1,389,100 +0.00(+0.00%)
Dec 19, 2022 1.150 1.150 1.080 1.080 1,082,345 -0.07(-6.09%)
Dec 16, 2022 1.070 1.170 1.040 1.150 1,857,282 +0.07(+6.48%)
Dec 15, 2022 1.060 1.180 1.050 1.080 3,458,712 +0.00(+0.00%)
Dec 14, 2022 1.000 1.130 0.9600 1.080 3,854,027 +0.09(+9.09%)
Dec 13, 2022 1.010 1.030 0.9716 0.9900 1,748,774 +0.02(+2.06%)
Dec 12, 2022 1.010 1.040 0.9600 0.9700 3,363,647 -0.06(-5.83%)
Dec 09, 2022 1.090 1.110 1.020 1.030 2,670,552 -0.10(-8.85%)
Dec 08, 2022 1.150 1.160 1.070 1.130 2,617,574 -0.02(-1.74%)
Dec 07, 2022 1.070 1.170 1.055 1.150 2,106,794 +0.07(+6.48%)
Dec 06, 2022 1.150 1.175 1.030 1.080 3,963,757 -0.07(-6.09%)
Dec 05, 2022 1.150 1.240 1.110 1.150 6,992,060 +0.00(+0.00%)
Dec 02, 2022 1.120 1.220 1.090 1.150 20,705,708 +0.11(+10.58%)
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.