Skip to main content

Eos Energy Enterprises Inc (NQ: EOSE )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.380 2.620 2.360 2.570 2,566,605 +0.22(+9.36%)
Mar 30, 2023 2.150 2.500 2.150 2.350 3,464,231 +0.25(+11.90%)
Mar 29, 2023 2.000 2.140 1.880 2.100 3,076,934 +0.15(+7.69%)
Mar 28, 2023 2.010 2.070 1.950 1.950 2,406,190 -0.07(-3.47%)
Mar 27, 2023 2.390 2.390 2.010 2.020 3,339,428 -0.34(-14.41%)
Mar 24, 2023 2.350 2.370 2.130 2.360 2,470,569 -0.01(-0.42%)
Mar 23, 2023 2.540 2.670 2.300 2.370 3,179,969 -0.12(-4.82%)
Mar 22, 2023 2.420 2.710 2.340 2.490 3,808,946 +0.07(+2.89%)
Mar 21, 2023 2.250 2.580 2.160 2.420 3,936,799 +0.17(+7.56%)
Mar 20, 2023 2.160 2.250 2.060 2.250 1,931,925 +0.01(+0.45%)
Mar 17, 2023 2.140 2.340 2.085 2.240 5,222,723 +0.13(+6.16%)
Mar 16, 2023 1.730 2.140 1.730 2.110 3,573,457 +0.31(+17.22%)
Mar 15, 2023 1.800 2.010 1.700 1.800 2,014,912 -0.07(-3.74%)
Mar 14, 2023 1.820 1.880 1.785 1.870 1,789,090 +0.01(+0.54%)
Mar 13, 2023 1.680 1.870 1.600 1.860 2,833,985 +0.11(+6.29%)
Mar 10, 2023 1.800 1.860 1.700 1.750 1,532,189 -0.08(-4.37%)
Mar 09, 2023 1.880 1.950 1.780 1.830 1,357,019 -0.03(-1.61%)
Mar 08, 2023 2.000 2.020 1.820 1.860 2,510,509 -0.19(-9.27%)
Mar 07, 2023 1.900 2.050 1.870 2.050 2,416,016 +0.14(+7.33%)
Mar 06, 2023 1.880 2.030 1.870 1.910 2,669,506 +0.05(+2.69%)
Mar 03, 2023 1.730 1.940 1.730 1.860 2,836,828 +0.16(+9.41%)
Mar 02, 2023 1.690 1.750 1.660 1.700 2,292,819 -0.06(-3.41%)
Mar 01, 2023 2.060 2.090 1.540 1.760 8,465,940 -0.43(-19.63%)
Feb 28, 2023 2.350 2.350 2.090 2.190 2,312,112 -0.09(-3.95%)
Feb 27, 2023 2.170 2.390 2.150 2.280 4,922,485 +0.22(+10.68%)
Feb 24, 2023 1.860 2.140 1.820 2.060 3,641,809 +0.14(+7.29%)
Feb 23, 2023 2.000 2.040 1.830 1.920 2,184,248 -0.08(-4.00%)
Feb 22, 2023 2.150 2.185 1.850 2.000 4,790,105 -0.22(-9.91%)
Feb 21, 2023 2.230 2.250 1.910 2.220 9,491,508 +0.27(+13.85%)
Feb 17, 2023 1.690 2.090 1.610 1.950 13,108,346 +0.42(+27.45%)
Feb 16, 2023 1.360 1.715 1.360 1.530 6,099,273 +0.12(+8.51%)
Feb 15, 2023 1.310 1.410 1.310 1.410 1,298,825 +0.06(+4.44%)
Feb 14, 2023 1.290 1.360 1.290 1.350 538,664 +0.03(+2.27%)
Feb 13, 2023 1.350 1.371 1.290 1.320 728,006 -0.01(-0.75%)
Feb 10, 2023 1.330 1.330 1.290 1.330 947,723 +0.00(+0.00%)
Feb 09, 2023 1.360 1.410 1.320 1.330 1,313,958 -0.02(-1.48%)
Feb 08, 2023 1.310 1.360 1.270 1.350 1,004,493 +0.03(+2.27%)
Feb 07, 2023 1.360 1.370 1.295 1.320 930,113 -0.03(-2.22%)
Feb 06, 2023 1.350 1.370 1.310 1.350 1,939,040 -0.03(-2.17%)
Feb 03, 2023 1.320 1.380 1.310 1.380 1,230,451 +0.05(+3.76%)
Feb 02, 2023 1.460 1.570 1.310 1.330 4,884,533 -0.13(-8.90%)
Feb 01, 2023 1.450 1.500 1.350 1.460 1,743,367 -0.01(-0.68%)
Jan 31, 2023 1.400 1.500 1.380 1.470 1,205,827 +0.07(+5.00%)
Jan 30, 2023 1.350 1.420 1.280 1.400 973,895 +0.05(+3.70%)
Jan 27, 2023 1.270 1.390 1.250 1.350 1,369,252 +0.08(+6.30%)
Jan 26, 2023 1.390 1.390 1.240 1.270 1,568,139 -0.09(-6.62%)
Jan 25, 2023 1.390 1.410 1.280 1.360 1,156,470 -0.03(-2.16%)
Jan 24, 2023 1.490 1.497 1.380 1.390 1,102,678 -0.11(-7.33%)
Jan 23, 2023 1.520 1.570 1.440 1.500 2,005,758 -0.02(-1.32%)
Jan 20, 2023 1.360 1.555 1.320 1.520 2,759,246 +0.16(+11.76%)
Jan 19, 2023 1.360 1.370 1.280 1.360 1,487,645 -0.01(-0.73%)
Jan 18, 2023 1.520 1.570 1.350 1.370 2,610,700 -0.14(-9.27%)
Jan 17, 2023 1.660 1.690 1.500 1.510 1,654,093 -0.15(-9.04%)
Jan 13, 2023 1.710 1.817 1.600 1.660 2,508,357 -0.01(-0.60%)
Jan 12, 2023 1.590 1.730 1.530 1.670 2,444,573 +0.09(+5.70%)
Jan 11, 2023 1.470 1.590 1.410 1.580 1,927,800 +0.08(+5.33%)
Jan 10, 2023 1.450 1.500 1.420 1.500 1,500,269 +0.08(+5.63%)
Jan 09, 2023 1.440 1.470 1.380 1.420 1,551,737 -0.06(-4.05%)
Jan 06, 2023 1.450 1.528 1.380 1.480 1,817,733 +0.07(+4.96%)
Jan 05, 2023 1.460 1.460 1.360 1.410 2,304,521 -0.08(-5.37%)
Jan 04, 2023 1.380 1.640 1.330 1.490 3,166,716 +0.13(+9.56%)
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.