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

Eos Energy Enterprises Inc (NQ: EOSE )

0.6550 -0.1150 (-14.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2021 17.90 18.28 17.55 17.96 463,312 +0.16(+0.90%)
Jun 29, 2021 18.10 18.28 17.80 17.80 411,411 -0.15(-0.84%)
Jun 28, 2021 17.99 18.11 17.30 17.95 283,152 -0.07(-0.39%)
Jun 25, 2021 17.85 18.77 17.85 18.02 2,442,718 +0.18(+1.01%)
Jun 24, 2021 18.46 18.68 17.84 17.84 478,151 -0.09(-0.50%)
Jun 23, 2021 18.38 18.70 17.87 17.93 504,665 -0.22(-1.21%)
Jun 22, 2021 18.42 18.52 17.86 18.15 340,930 -0.01(-0.06%)
Jun 21, 2021 19.46 19.89 18.01 18.16 547,983 -1.23(-6.34%)
Jun 18, 2021 19.47 20.09 18.62 19.39 1,654,361 -0.55(-2.76%)
Jun 17, 2021 19.91 20.42 19.11 19.94 402,189 +0.02(+0.10%)
Jun 16, 2021 19.22 20.16 19.22 19.92 389,662 +0.60(+3.11%)
Jun 15, 2021 19.04 19.42 18.36 19.32 256,361 +0.19(+0.99%)
Jun 14, 2021 19.79 20.29 18.83 19.13 332,537 -0.75(-3.77%)
Jun 11, 2021 19.49 20.63 19.49 19.88 473,137 +0.53(+2.74%)
Jun 10, 2021 18.68 19.46 18.44 19.35 246,341 +0.56(+2.98%)
Jun 09, 2021 21.26 21.26 18.45 18.79 787,405 -2.31(-10.95%)
Jun 08, 2021 20.43 21.23 20.34 21.10 751,197 +0.62(+3.03%)
Jun 07, 2021 20.01 20.65 19.34 20.48 638,162 +0.48(+2.40%)
Jun 04, 2021 19.27 20.49 19.08 20.00 716,011 +0.93(+4.88%)
Jun 03, 2021 18.92 21.80 18.82 19.07 1,534,515 -0.44(-2.26%)
Jun 02, 2021 17.75 19.71 17.72 19.51 935,506 +1.76(+9.92%)
Jun 01, 2021 20.22 20.59 17.45 17.75 884,893 -2.53(-12.48%)
May 28, 2021 20.79 21.60 18.82 20.28 1,359,504 -0.81(-3.84%)
May 27, 2021 18.58 21.34 18.35 21.09 1,943,767 +2.76(+15.06%)
May 26, 2021 17.33 18.35 16.52 18.33 1,267,041 +1.38(+8.14%)
May 25, 2021 16.21 17.33 15.75 16.95 548,187 +0.72(+4.44%)
May 24, 2021 15.13 16.49 14.85 16.23 460,948 +1.06(+6.99%)
May 21, 2021 15.34 16.65 14.84 15.17 3,057,468 +0.14(+0.93%)
May 20, 2021 13.30 15.14 13.30 15.03 1,412,271 +1.77(+13.35%)
May 19, 2021 13.00 13.72 12.71 13.26 532,560 +0.00(+0.00%)
May 18, 2021 12.14 13.67 12.06 13.26 1,193,370 +1.23(+10.22%)
May 17, 2021 11.66 12.39 11.66 12.03 914,301 +0.12(+0.97%)
May 14, 2021 10.97 12.10 10.79 11.91 642,179 +1.31(+12.41%)
May 13, 2021 11.03 11.35 10.18 10.60 651,565 -0.35(-3.20%)
May 12, 2021 11.39 11.87 10.69 10.95 604,292 -0.69(-5.93%)
May 11, 2021 10.88 12.02 10.82 11.64 670,334 +0.31(+2.74%)
May 10, 2021 11.28 11.50 10.73 11.33 707,027 -0.13(-1.13%)
May 07, 2021 11.90 11.96 11.08 11.46 412,001 -0.20(-1.72%)
May 06, 2021 12.06 12.06 11.10 11.66 709,828 -0.46(-3.80%)
May 05, 2021 12.74 12.99 12.08 12.12 454,154 -0.54(-4.27%)
May 04, 2021 13.20 13.25 12.06 12.66 864,079 -0.76(-5.66%)
May 03, 2021 13.18 13.86 13.18 13.42 375,574 +0.27(+2.05%)
Apr 30, 2021 14.25 14.25 12.82 13.15 632,200 -1.10(-7.72%)
Apr 29, 2021 14.44 14.60 13.92 14.25 150,993 -0.03(-0.21%)
Apr 28, 2021 14.20 14.54 13.94 14.28 267,734 -0.06(-0.42%)
Apr 27, 2021 14.50 14.54 13.86 14.34 251,646 +0.01(+0.07%)
Apr 26, 2021 13.88 14.57 13.42 14.33 295,820 +0.62(+4.52%)
Apr 23, 2021 13.77 14.19 13.31 13.71 478,500 +0.36(+2.70%)
Apr 22, 2021 13.56 13.70 12.91 13.35 567,319 +0.24(+1.83%)
Apr 21, 2021 12.60 13.20 12.10 13.11 732,593 +0.38(+2.99%)
Apr 20, 2021 13.30 13.35 12.13 12.73 1,088,155 -0.66(-4.93%)
Apr 19, 2021 14.50 14.54 13.33 13.39 758,513 -0.95(-6.62%)
Apr 16, 2021 14.91 15.14 14.21 14.34 502,200 -0.40(-2.71%)
Apr 15, 2021 15.60 15.88 14.62 14.74 737,923 -0.86(-5.51%)
Apr 14, 2021 16.00 16.50 15.38 15.60 645,330 +0.13(+0.84%)
Apr 13, 2021 16.34 16.85 15.43 15.47 503,672 -0.94(-5.73%)
Apr 12, 2021 17.22 17.24 16.18 16.41 309,759 -0.74(-4.31%)
Apr 09, 2021 16.75 17.24 16.57 17.15 209,200 +0.41(+2.45%)
Apr 08, 2021 17.09 17.10 16.41 16.74 881,222 -0.22(-1.30%)
Apr 07, 2021 17.45 17.69 16.86 16.96 815,359 -0.49(-2.81%)
Apr 06, 2021 18.71 19.16 17.35 17.45 939,066 -1.41(-7.48%)
Apr 05, 2021 18.16 19.19 18.16 18.86 527,180 +0.72(+3.97%)
Apr 01, 2021 19.84 20.04 17.73 18.14 641,300 -1.58(-8.01%)
Mar 31, 2021 18.73 19.92 18.46 19.72 487,469 +1.41(+7.70%)
Mar 30, 2021 17.80 18.46 16.87 18.31 1,458,408 +0.21(+1.16%)
Mar 29, 2021 17.74 18.50 17.72 18.10 503,816 +0.10(+0.56%)
Mar 26, 2021 17.80 18.91 17.77 18.00 727,600 +0.54(+3.09%)
Mar 25, 2021 18.27 18.46 16.85 17.46 1,562,522 -1.47(-7.77%)
Mar 24, 2021 18.99 19.19 18.53 18.93 1,100,430 +0.14(+0.75%)
Mar 23, 2021 20.19 20.30 18.58 18.79 1,091,905 -1.43(-7.07%)
Mar 22, 2021 21.62 21.99 19.98 20.22 1,200,650 -1.69(-7.71%)
Mar 19, 2021 20.00 22.08 19.75 21.91 2,793,400 +2.16(+10.94%)
Mar 18, 2021 21.25 21.33 19.36 19.75 877,427 -1.77(-8.22%)
Mar 17, 2021 19.10 21.57 19.00 21.52 888,771 +1.45(+7.22%)
Mar 16, 2021 19.68 21.20 19.41 20.07 901,861 +0.17(+0.85%)
Mar 15, 2021 19.16 20.37 19.00 19.90 643,391 +0.92(+4.85%)
Mar 12, 2021 18.50 19.05 17.90 18.98 318,200 -0.02(-0.11%)
Mar 11, 2021 17.61 19.05 17.41 19.00 512,507 +1.66(+9.57%)
Mar 10, 2021 16.26 17.50 16.05 17.34 1,134,521 +1.49(+9.40%)
Mar 09, 2021 16.50 17.25 15.73 15.85 654,402 +0.35(+2.26%)
Mar 08, 2021 17.60 17.91 15.22 15.50 989,022 -2.12(-12.03%)
Mar 05, 2021 17.97 18.00 15.00 17.62 1,409,200 -0.51(-2.81%)
Mar 04, 2021 19.51 20.28 16.22 18.13 1,706,598 -1.74(-8.76%)
Mar 03, 2021 22.15 22.15 19.70 19.87 740,020 -2.10(-9.56%)
Mar 02, 2021 21.15 22.37 20.64 21.97 477,144 +0.89(+4.22%)
Mar 01, 2021 22.30 22.45 20.77 21.08 641,336 -0.18(-0.85%)
Feb 26, 2021 19.87 21.60 19.07 21.26 1,190,900 +2.08(+10.84%)
Feb 25, 2021 22.30 22.42 19.00 19.18 1,152,041 -2.75(-12.54%)
Feb 24, 2021 22.91 23.17 21.51 21.93 695,316 -0.33(-1.48%)
Feb 23, 2021 22.56 22.88 20.30 22.26 1,266,033 -0.81(-3.51%)
Feb 22, 2021 24.48 25.16 22.60 23.07 872,750 -0.50(-2.12%)
Feb 19, 2021 23.91 23.99 23.26 23.57 521,000 +0.40(+1.73%)
Feb 18, 2021 23.58 24.19 22.40 23.17 1,121,403 -0.66(-2.77%)
Feb 17, 2021 24.20 24.65 23.25 23.83 510,044 -0.48(-1.97%)
Feb 16, 2021 26.47 26.47 23.88 24.31 758,564 -1.18(-4.63%)
Feb 12, 2021 25.92 26.88 25.41 25.49 366,400 -0.75(-2.86%)
Feb 11, 2021 25.00 26.48 23.09 26.24 1,274,700 +1.43(+5.76%)
Feb 10, 2021 25.49 25.75 24.05 24.81 671,534 +0.08(+0.32%)
Feb 09, 2021 24.01 25.73 23.61 24.73 684,438 +0.29(+1.19%)
Feb 08, 2021 25.26 25.84 23.90 24.44 549,617 -0.65(-2.59%)
Feb 05, 2021 25.24 26.00 24.11 25.09 325,400 -0.44(-1.72%)
Feb 04, 2021 25.51 26.30 25.00 25.53 421,498 +0.36(+1.43%)
Feb 03, 2021 24.53 25.49 24.14 25.17 406,551 +0.60(+2.44%)
Feb 02, 2021 23.21 24.90 23.21 24.57 719,741 +1.35(+5.81%)
Feb 01, 2021 22.47 23.91 22.12 23.22 660,115 +0.87(+3.89%)
Jan 29, 2021 23.58 23.83 21.81 22.35 700,500 -1.10(-4.69%)
Jan 28, 2021 22.58 23.84 22.50 23.45 691,197 +0.88(+3.90%)
Jan 27, 2021 22.19 23.72 21.69 22.57 907,356 -0.54(-2.34%)
Jan 26, 2021 22.47 24.34 21.96 23.11 1,279,860 +1.21(+5.53%)
Jan 25, 2021 23.05 23.15 21.57 21.90 1,667,257 -1.58(-6.73%)
Jan 22, 2021 22.92 24.52 22.84 23.48 1,255,800 -1.47(-5.89%)
Jan 21, 2021 26.29 26.36 24.60 24.95 839,345 -1.60(-6.03%)
Jan 20, 2021 25.25 27.75 25.08 26.55 1,208,108 +0.35(+1.34%)
Jan 19, 2021 24.00 26.29 23.50 26.20 1,577,696 +3.17(+13.76%)
Jan 15, 2021 24.10 24.98 21.10 23.03 3,135,200 -1.53(-6.23%)
Jan 14, 2021 28.57 29.49 22.28 24.56 4,876,569 -3.85(-13.55%)
Jan 13, 2021 31.84 31.95 28.10 28.41 1,154,238 -2.03(-6.67%)
Jan 12, 2021 30.98 31.68 29.80 30.44 838,337 +0.22(+0.73%)
Jan 11, 2021 28.00 31.76 26.50 30.22 1,381,987 +1.39(+4.82%)
Jan 08, 2021 27.20 31.03 25.69 28.83 1,960,300 +2.27(+8.55%)
Jan 07, 2021 24.59 26.90 24.13 26.56 1,141,820 +3.43(+14.83%)
Jan 06, 2021 23.85 26.28 22.91 23.13 1,440,959 +0.04(+0.17%)
Jan 05, 2021 22.33 23.64 21.51 23.09 1,175,632 -0.81(-3.39%)
Jan 04, 2021 22.49 24.20 20.42 23.90 2,006,280 +3.06(+14.68%)
Dec 31, 2020 20.84 20.84 20.84 4,439,231 -2.31(-9.98%)
Dec 30, 2020 23.17 25.80 22.09 23.15 4,439,231 -0.59(-2.49%)
Dec 29, 2020 22.04 24.00 19.50 23.74 2,017,567 +1.27(+5.65%)
Dec 28, 2020 20.17 23.15 20.17 22.47 2,579,818 +3.24(+16.85%)
Dec 24, 2020 21.17 21.84 18.70 19.23 1,751,100 -3.90(-16.86%)
Dec 23, 2020 15.75 23.50 15.66 23.13 4,918,834 +7.13(+44.56%)
Dec 22, 2020 16.20 16.20 15.29 16.00 1,854,750 +0.89(+5.89%)
Dec 21, 2020 14.05 15.25 14.02 15.11 1,074,069 +0.55(+3.78%)
Dec 18, 2020 14.56 14.73 13.91 14.56 858,300 +0.00(+0.00%)
Dec 17, 2020 14.41 14.72 14.15 14.56 718,770 -0.06(-0.41%)
Dec 16, 2020 14.63 15.13 14.42 14.62 802,028 -0.16(-1.08%)
Dec 15, 2020 14.55 15.00 14.33 14.78 630,000 +0.15(+1.03%)
Dec 14, 2020 14.65 14.96 14.02 14.63 460,445 -0.02(-0.14%)
Dec 11, 2020 15.06 15.30 14.45 14.65 725,300 -0.75(-4.87%)
Dec 10, 2020 14.97 15.47 14.44 15.40 752,116 +0.74(+5.05%)
Dec 09, 2020 15.18 16.24 14.11 14.66 1,283,326 +0.23(+1.59%)
Dec 08, 2020 14.89 15.13 13.86 14.43 1,194,398 -0.92(-5.99%)
Dec 07, 2020 14.98 15.55 14.70 15.35 1,131,819 +0.79(+5.43%)
Dec 04, 2020 15.02 15.11 13.65 14.56 994,200 +0.11(+0.76%)
Dec 03, 2020 13.87 15.00 13.55 14.45 887,817 +0.64(+4.63%)
Dec 02, 2020 13.63 14.50 12.82 13.81 981,083 +0.04(+0.29%)
Dec 01, 2020 14.97 15.23 13.26 13.77 1,724,278 -1.30(-8.63%)
Nov 30, 2020 15.15 15.43 13.82 15.07 1,135,201 +0.08(+0.53%)
Nov 27, 2020 15.84 15.98 14.72 14.99 1,367,300 -0.01(-0.07%)
Nov 25, 2020 14.50 15.83 14.30 15.00 2,068,100 +0.87(+6.16%)
Nov 24, 2020 16.09 16.28 13.65 14.13 2,274,010 -1.32(-8.54%)
Nov 23, 2020 14.65 16.11 14.35 15.45 2,124,994 +1.38(+9.81%)
Nov 20, 2020 12.98 14.46 12.92 14.07 2,066,800 +1.47(+11.67%)
Nov 19, 2020 12.56 13.47 12.29 12.60 1,895,728 +0.46(+3.79%)
Nov 18, 2020 11.30 12.50 11.26 12.14 2,863,499 +1.55(+14.64%)
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.