Skip to main content

Eos Energy Enterprises Inc (NQ: EOSE )

1.070 +0.040 (+3.88%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.130 1.140 1.060 1.100 2,430,385 -0.01(-0.90%)
Nov 29, 2023 1.020 1.130 1.020 1.110 4,466,350 +0.09(+8.82%)
Nov 28, 2023 1.080 1.090 1.000 1.020 3,498,551 -0.06(-5.56%)
Nov 27, 2023 1.110 1.120 1.060 1.080 2,179,128 -0.02(-1.82%)
Nov 24, 2023 1.080 1.160 1.042 1.100 1,947,881 +0.04(+3.77%)
Nov 22, 2023 1.110 1.140 1.040 1.060 2,976,651 -0.05(-4.50%)
Nov 21, 2023 1.140 1.150 1.070 1.110 3,642,654 -0.04(-3.48%)
Nov 20, 2023 1.170 1.210 1.140 1.150 3,173,965 -0.02(-1.71%)
Nov 17, 2023 1.220 1.230 1.140 1.170 5,228,105 -0.04(-3.31%)
Nov 16, 2023 1.200 1.260 1.130 1.210 3,515,135 +0.01(+0.83%)
Nov 15, 2023 1.260 1.360 1.190 1.200 5,820,682 -0.02(-1.64%)
Nov 14, 2023 1.200 1.340 1.170 1.220 7,920,452 +0.04(+3.39%)
Nov 13, 2023 1.290 1.290 1.170 1.180 4,170,570 -0.10(-7.81%)
Nov 10, 2023 1.340 1.350 1.230 1.280 3,172,268 -0.07(-5.54%)
Nov 09, 2023 1.310 1.490 1.265 1.355 6,855,404 +0.06(+5.04%)
Nov 08, 2023 1.280 1.350 1.120 1.290 10,969,284 -0.05(-3.73%)
Nov 07, 2023 1.760 1.760 1.255 1.340 14,138,646 -0.45(-25.14%)
Nov 06, 2023 2.090 2.090 1.680 1.790 4,918,117 -0.18(-9.14%)
Nov 03, 2023 1.930 2.090 1.920 1.970 4,670,830 +0.12(+6.49%)
Nov 02, 2023 1.750 1.900 1.750 1.850 4,220,458 +0.15(+8.82%)
Nov 01, 2023 1.760 1.800 1.630 1.700 2,951,288 -0.06(-3.41%)
Oct 31, 2023 1.600 1.780 1.570 1.760 3,920,564 +0.17(+10.69%)
Oct 30, 2023 1.580 1.625 1.500 1.590 3,532,655 +0.04(+2.58%)
Oct 27, 2023 1.630 1.710 1.530 1.550 3,110,669 -0.08(-4.91%)
Oct 26, 2023 1.560 1.670 1.560 1.630 3,726,244 +0.05(+3.16%)
Oct 25, 2023 1.550 1.670 1.515 1.580 4,501,866 +0.00(+0.00%)
Oct 24, 2023 1.600 1.690 1.520 1.580 4,738,387 -0.02(-1.25%)
Oct 23, 2023 1.620 1.690 1.490 1.600 5,238,778 -0.05(-3.03%)
Oct 20, 2023 1.650 1.740 1.560 1.650 6,680,134 -0.07(-4.07%)
Oct 19, 2023 1.800 1.800 1.681 1.720 4,886,562 -0.06(-3.37%)
Oct 18, 2023 1.930 1.930 1.745 1.780 5,544,736 -0.14(-7.29%)
Oct 17, 2023 1.750 2.025 1.750 1.920 6,414,103 +0.13(+7.26%)
Oct 16, 2023 1.820 1.855 1.720 1.790 5,132,929 -0.03(-1.65%)
Oct 13, 2023 1.920 1.950 1.820 1.820 3,879,593 -0.08(-4.46%)
Oct 12, 2023 2.120 2.130 1.890 1.905 4,607,257 -0.24(-10.98%)
Oct 11, 2023 2.200 2.260 2.080 2.140 3,501,079 -0.03(-1.38%)
Oct 10, 2023 2.150 2.270 2.096 2.170 7,254,500 +0.12(+5.85%)
Oct 09, 2023 2.020 2.200 1.960 2.050 5,131,059 -0.02(-0.97%)
Oct 06, 2023 1.890 2.145 1.850 2.070 4,687,727 +0.14(+7.25%)
Oct 05, 2023 2.120 2.170 1.850 1.930 7,486,542 -0.20(-9.39%)
Oct 04, 2023 2.210 2.230 2.030 2.130 4,962,361 -0.08(-3.62%)
Oct 03, 2023 2.170 2.303 2.150 2.210 3,887,864 -0.01(-0.45%)
Oct 02, 2023 2.190 2.230 2.110 2.220 4,048,995 +0.07(+3.26%)
Sep 29, 2023 2.220 2.320 2.090 2.150 5,201,888 -0.09(-4.02%)
Sep 28, 2023 2.190 2.290 2.120 2.240 6,750,877 +0.04(+1.59%)
Sep 27, 2023 2.360 2.430 2.100 2.205 6,202,589 -0.13(-5.77%)
Sep 26, 2023 2.330 2.525 2.300 2.340 7,192,229 -0.02(-0.85%)
Sep 25, 2023 2.270 2.405 2.330 2.360 6,242,893 +0.09(+3.96%)
Sep 22, 2023 2.240 2.360 2.100 2.270 12,205,605 +0.03(+1.34%)
Sep 21, 2023 2.030 2.360 2.000 2.240 11,253,904 +0.10(+4.67%)
Sep 20, 2023 2.390 2.400 2.130 2.140 9,103,094 -0.26(-10.83%)
Sep 19, 2023 2.300 2.705 2.280 2.400 15,947,875 +0.12(+5.26%)
Sep 18, 2023 2.580 2.580 2.240 2.280 10,253,718 -0.31(-11.97%)
Sep 15, 2023 2.630 2.730 2.480 2.590 8,149,939 -0.01(-0.38%)
Sep 14, 2023 2.540 2.750 2.500 2.600 6,483,798 +0.08(+3.17%)
Sep 13, 2023 2.650 2.695 2.500 2.520 7,201,255 -0.12(-4.55%)
Sep 12, 2023 2.690 2.780 2.561 2.640 5,274,207 -0.10(-3.65%)
Sep 11, 2023 2.770 2.938 2.650 2.740 12,143,396 -0.02(-0.72%)
Sep 08, 2023 3.150 3.162 2.640 2.760 15,921,506 -0.05(-1.78%)
Sep 07, 2023 2.760 2.845 2.430 2.810 11,892,519 +0.14(+5.24%)
Sep 06, 2023 3.390 3.510 2.600 2.670 16,817,204 -0.73(-21.47%)
Sep 05, 2023 3.710 4.185 3.300 3.400 15,115,926 -0.45(-11.69%)
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.