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

Eos Energy Enterprises Inc (NQ: EOSE )

0.7802 +0.0092 (+1.19%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 23, 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 (%)
Mar 31, 2022 4.220 4.370 3.970 4.180 1,499,118 -0.03(-0.71%)
Mar 30, 2022 4.110 4.590 3.990 4.210 3,671,936 +0.11(+2.68%)
Mar 29, 2022 4.100 4.200 3.945 4.100 1,108,757 +0.06(+1.49%)
Mar 28, 2022 4.360 4.370 3.930 4.040 1,471,943 -0.32(-7.34%)
Mar 25, 2022 4.590 4.645 4.140 4.360 1,703,166 -0.25(-5.42%)
Mar 24, 2022 4.500 4.970 4.410 4.610 2,568,496 +0.27(+6.22%)
Mar 23, 2022 4.670 4.960 4.280 4.340 2,688,484 -0.34(-7.26%)
Mar 22, 2022 4.040 4.700 4.015 4.680 2,415,283 +0.62(+15.27%)
Mar 21, 2022 4.080 4.210 3.810 4.060 1,462,039 -0.05(-1.22%)
Mar 18, 2022 3.770 4.230 3.750 4.110 3,810,008 +0.27(+7.03%)
Mar 17, 2022 3.010 3.850 2.990 3.840 3,402,839 +0.80(+26.32%)
Mar 16, 2022 3.090 3.090 2.900 3.040 1,390,399 +0.08(+2.70%)
Mar 15, 2022 2.860 2.980 2.720 2.960 1,178,401 +0.10(+3.50%)
Mar 14, 2022 3.140 3.180 2.800 2.860 1,742,323 -0.28(-8.92%)
Mar 11, 2022 3.570 3.630 3.130 3.140 1,718,951 -0.55(-14.91%)
Mar 10, 2022 3.270 3.695 3.011 3.690 4,393,395 +0.29(+8.53%)
Mar 09, 2022 4.280 4.390 3.290 3.400 17,262,860 +0.02(+0.59%)
Mar 08, 2022 2.990 3.750 2.980 3.380 5,067,654 +0.41(+13.80%)
Mar 07, 2022 2.940 3.305 2.900 2.970 3,062,308 -0.40(-11.87%)
Mar 04, 2022 3.140 3.480 2.920 3.370 5,924,691 +0.25(+8.01%)
Mar 03, 2022 2.970 3.830 2.860 3.120 23,511,440 +0.50(+19.08%)
Mar 02, 2022 2.760 2.760 2.555 2.620 936,912 -0.10(-3.68%)
Mar 01, 2022 2.920 2.920 2.600 2.720 1,313,131 -0.18(-6.21%)
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%)
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.