Skip to main content

Eos Energy Enterprises Inc (NQ: EOSE )

1.065 +0.035 (+3.40%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.980 2.980 2.800 2.900 1,261,020 -0.20(-6.45%)
Feb 25, 2022 3.100 3.300 3.080 3.100 1,476,632 -0.02(-0.64%)
Feb 24, 2022 2.680 3.180 2.640 3.120 796,653 +0.29(+10.25%)
Feb 23, 2022 3.000 3.060 2.800 2.830 553,353 -0.12(-4.07%)
Feb 22, 2022 3.060 3.090 2.900 2.950 445,640 -0.14(-4.53%)
Feb 18, 2022 3.090 0 -0.19(-5.79%)
Feb 17, 2022 3.360 3.400 3.240 3.280 396,576 -0.11(-3.24%)
Feb 16, 2022 3.280 3.444 3.240 3.390 469,405 +0.11(+3.35%)
Feb 15, 2022 3.140 3.295 3.000 3.280 451,498 +0.21(+6.84%)
Feb 14, 2022 3.210 3.250 3.010 3.070 442,115 -0.04(-1.29%)
Feb 11, 2022 3.400 3.400 3.065 3.110 669,982 -0.29(-8.53%)
Feb 10, 2022 3.410 3.780 3.330 3.400 532,349 -0.06(-1.73%)
Feb 09, 2022 3.480 3.545 3.310 3.460 1,235,092 +0.04(+1.17%)
Feb 08, 2022 3.330 3.530 3.170 3.420 704,287 +0.10(+3.01%)
Feb 07, 2022 3.400 3.580 3.270 3.320 539,511 -0.07(-2.06%)
Feb 04, 2022 3.420 3.460 3.300 3.390 261,373 -0.04(-1.17%)
Feb 03, 2022 3.640 3.360 3.430 476,973 -0.32(-8.53%)
Feb 02, 2022 4.120 4.120 3.700 3.750 345,274 -0.36(-8.76%)
Feb 01, 2022 4.240 4.290 3.920 4.110 622,247 -0.03(-0.72%)
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%)
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.