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

Eos Energy Enterprises Inc (NQ: EOSE )

0.7607 -0.0103 (-1.34%)
Streaming Delayed Price Updated: 1:52 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 (%)
May 31, 2022 1.510 1.545 1.380 1.380 3,350,961 -0.12(-8.00%)
May 27, 2022 1.460 1.560 1.400 1.500 2,804,152 +0.12(+8.70%)
May 26, 2022 1.240 1.430 1.200 1.380 2,771,551 +0.14(+11.29%)
May 25, 2022 1.150 1.320 1.110 1.240 3,893,980 +0.10(+8.77%)
May 24, 2022 1.070 1.150 1.070 1.140 2,880,336 -0.02(-1.72%)
May 23, 2022 1.020 1.190 1.020 1.160 4,214,098 +0.04(+3.57%)
May 20, 2022 1.190 1.230 1.000 1.120 9,314,550 -0.06(-5.08%)
May 19, 2022 1.360 1.360 1.130 1.180 6,333,801 -0.24(-16.90%)
May 18, 2022 1.742 1.830 1.410 1.420 8,808,363 -0.48(-25.26%)
May 17, 2022 1.410 2.350 1.290 1.900 38,451,896 +0.56(+41.79%)
May 16, 2022 1.400 1.470 1.300 1.340 2,310,614 -0.06(-4.29%)
May 13, 2022 1.520 1.650 1.380 1.400 3,462,873 +0.03(+2.19%)
May 12, 2022 1.390 1.555 1.350 1.370 1,686,580 -0.01(-0.72%)
May 11, 2022 1.580 1.620 1.330 1.380 2,028,064 -0.25(-15.34%)
May 10, 2022 2.060 2.060 1.460 1.630 2,544,914 -0.28(-14.66%)
May 09, 2022 2.030 2.070 1.870 1.910 1,085,787 -0.18(-8.61%)
May 06, 2022 2.080 2.180 2.030 2.090 1,123,788 -0.03(-1.42%)
May 05, 2022 2.480 2.480 2.050 2.120 1,382,187 -0.42(-16.54%)
May 04, 2022 2.200 2.640 2.030 2.540 2,377,019 +0.38(+17.59%)
May 03, 2022 2.150 2.235 2.060 2.160 1,040,045 +0.03(+1.41%)
May 02, 2022 2.090 2.150 2.040 2.130 1,259,494 +0.01(+0.47%)
Apr 29, 2022 2.300 2.360 2.090 2.120 1,524,003 -0.16(-7.02%)
Apr 28, 2022 2.200 2.355 2.010 2.280 1,042,302 +0.13(+6.05%)
Apr 27, 2022 2.200 2.330 2.140 2.150 896,374 -0.08(-3.59%)
Apr 26, 2022 2.420 2.469 2.220 2.230 991,826 -0.23(-9.35%)
Apr 25, 2022 2.350 2.550 2.300 2.460 1,107,401 +0.06(+2.50%)
Apr 22, 2022 2.480 2.520 2.335 2.400 1,034,050 -0.07(-2.83%)
Apr 21, 2022 2.580 2.620 2.411 2.470 1,150,419 -0.08(-3.14%)
Apr 20, 2022 2.800 2.810 2.540 2.550 1,163,822 -0.22(-7.94%)
Apr 19, 2022 2.870 2.920 2.740 2.770 1,228,206 -0.07(-2.46%)
Apr 18, 2022 2.900 2.925 2.775 2.840 967,277 -0.10(-3.40%)
Apr 14, 2022 3.200 3.210 2.920 2.940 938,091 -0.25(-7.84%)
Apr 13, 2022 3.270 3.350 3.130 3.190 891,616 -0.04(-1.24%)
Apr 12, 2022 3.300 3.490 3.200 3.230 841,521 -0.09(-2.71%)
Apr 11, 2022 3.500 3.520 3.270 3.320 840,460 -0.29(-8.03%)
Apr 08, 2022 3.800 3.818 3.560 3.610 750,324 -0.20(-5.25%)
Apr 07, 2022 3.900 3.947 3.530 3.810 914,960 -0.10(-2.56%)
Apr 06, 2022 4.090 4.150 3.720 3.910 1,236,240 -0.26(-6.24%)
Apr 05, 2022 4.350 4.350 4.090 4.170 934,130 -0.13(-3.02%)
Apr 04, 2022 4.020 4.415 4.000 4.300 986,791 +0.29(+7.23%)
Apr 01, 2022 4.160 4.220 3.871 4.010 1,012,444 -0.17(-4.07%)
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%)
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.