Skip to main content

Eos Energy Enterprises Inc (NQ: EOSE )

0.7101 +0.0201 (+2.91%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.7200 0.7275 0.6856 0.6940 3,697,307 -0.03(-4.62%)
May 22, 2024 0.7065 0.7494 0.6921 0.7276 5,250,428 +0.03(+3.75%)
May 21, 2024 0.7129 0.7260 0.6901 0.7013 2,498,701 -0.02(-2.23%)
May 20, 2024 0.7100 0.7371 0.6810 0.7173 4,470,348 +0.00(+0.50%)
May 17, 2024 0.7300 0.7808 0.6914 0.7137 19,244,872 +0.01(+1.15%)
May 16, 2024 0.7401 0.7750 0.7020 0.7056 4,549,779 -0.02(-2.37%)
May 15, 2024 0.8100 0.8200 0.7227 0.7227 8,512,530 -0.10(-11.87%)
May 14, 2024 0.7500 0.8700 0.7500 0.8200 11,378,073 +0.10(+13.86%)
May 13, 2024 0.7384 0.7529 0.7020 0.7202 6,155,341 -0.00(-0.65%)
May 10, 2024 0.6825 0.7384 0.6508 0.7249 8,860,563 +0.05(+6.95%)
May 09, 2024 0.6462 0.6858 0.6201 0.6778 3,708,399 +0.03(+5.13%)
May 08, 2024 0.6600 0.6620 0.6100 0.6447 6,514,647 -0.02(-2.45%)
May 07, 2024 0.7233 0.7338 0.6600 0.6609 4,703,975 -0.07(-9.44%)
May 06, 2024 0.7600 0.7784 0.7116 0.7298 3,703,604 -0.01(-1.86%)
May 03, 2024 0.7300 0.7599 0.7000 0.7436 6,484,255 +0.05(+7.67%)
May 02, 2024 0.6800 0.7180 0.6577 0.6906 6,423,718 +0.04(+5.44%)
May 01, 2024 0.7650 0.7799 0.6426 0.6550 10,351,621 -0.12(-15.29%)
Apr 30, 2024 0.7921 0.7921 0.7411 0.7732 2,510,253 -0.02(-2.11%)
Apr 29, 2024 0.8100 0.8650 0.7455 0.7899 3,949,980 -0.02(-1.97%)
Apr 26, 2024 0.7500 0.8300 0.7200 0.8058 3,297,215 +0.06(+7.71%)
Apr 25, 2024 0.7426 0.7698 0.7050 0.7481 4,049,613 -0.01(-1.62%)
Apr 24, 2024 0.7900 0.7900 0.7013 0.7604 4,143,562 -0.01(-0.81%)
Apr 23, 2024 0.7515 0.8392 0.7213 0.7666 5,519,549 -0.00(-0.57%)
Apr 22, 2024 0.7520 0.7797 0.7001 0.7710 5,547,749 +0.03(+4.19%)
Apr 19, 2024 0.7700 0.7968 0.7300 0.7400 4,525,213 -0.03(-3.87%)
Apr 18, 2024 0.8400 0.8400 0.7613 0.7698 3,501,974 -0.05(-6.55%)
Apr 17, 2024 0.8300 0.8412 0.7945 0.8238 3,371,962 +0.01(+1.57%)
Apr 16, 2024 0.8500 0.8560 0.8000 0.8111 4,398,682 -0.02(-2.50%)
Apr 15, 2024 0.8807 0.9097 0.7911 0.8319 6,689,983 -0.05(-5.82%)
Apr 12, 2024 0.9200 0.9550 0.8507 0.8833 7,620,346 -0.04(-4.09%)
Apr 11, 2024 0.9200 0.9592 0.9000 0.9210 7,133,636 +0.01(+1.24%)
Apr 10, 2024 0.9300 0.9455 0.8800 0.9097 5,308,731 -0.03(-2.95%)
Apr 09, 2024 0.9891 1.020 0.9110 0.9374 6,436,250 -0.06(-5.75%)
Apr 08, 2024 1.010 1.039 0.9705 0.9946 3,237,025 -0.02(-1.52%)
Apr 05, 2024 1.000 1.010 0.9560 1.010 3,326,436 +0.03(+2.69%)
Apr 04, 2024 0.9600 1.010 0.9404 0.9835 5,288,728 +0.02(+2.17%)
Apr 03, 2024 0.9800 0.9800 0.9400 0.9626 3,522,546 -0.02(-2.32%)
Apr 02, 2024 0.9700 1.010 0.9302 0.9855 3,898,868 -0.01(-0.89%)
Apr 01, 2024 1.095 1.120 0.9760 0.9943 10,579,525 -0.04(-3.47%)
Mar 28, 2024 1.020 1.030 1.025 1.030 3,635,919 +0.00(+0.00%)
Mar 27, 2024 0.9880 1.060 0.9830 1.030 6,240,782 +0.06(+6.05%)
Mar 26, 2024 0.9900 1.010 0.9505 0.9712 3,378,579 -0.03(-2.51%)
Mar 25, 2024 0.9900 1.020 0.9803 0.9962 2,657,265 -0.00(-0.37%)
Mar 22, 2024 1.060 1.060 0.9912 0.9999 3,602,777 -0.04(-3.86%)
Mar 21, 2024 1.000 1.080 0.9810 1.040 5,496,807 +0.02(+1.96%)
Mar 20, 2024 1.000 1.035 0.9700 1.020 3,582,338 +0.02(+2.20%)
Mar 19, 2024 0.9600 1.030 0.9562 0.9980 4,913,398 +0.03(+3.44%)
Mar 18, 2024 1.030 1.030 0.9400 0.9648 4,215,469 -0.03(-3.14%)
Mar 15, 2024 0.9900 1.080 0.9900 0.9961 8,669,075 +0.00(+0.14%)
Mar 14, 2024 1.000 1.020 0.9621 0.9947 5,016,652 -0.01(-0.53%)
Mar 13, 2024 1.000 1.060 0.9809 1.000 3,338,096 +0.00(+0.00%)
Mar 12, 2024 0.9700 1.020 0.9302 1.000 3,880,680 +0.04(+4.60%)
Mar 11, 2024 1.050 1.100 0.9372 0.9560 6,161,632 -0.08(-8.08%)
Mar 08, 2024 1.100 1.160 1.020 1.040 5,479,248 -0.03(-2.80%)
Mar 07, 2024 1.140 1.145 1.050 1.070 3,594,008 -0.04(-3.60%)
Mar 06, 2024 1.100 1.170 1.070 1.110 5,571,566 +0.03(+2.78%)
Mar 05, 2024 1.040 1.220 1.030 1.080 12,553,241 +0.07(+6.93%)
Mar 04, 2024 1.050 1.070 1.000 1.010 5,148,462 -0.01(-0.98%)
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.