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 -0.1182 (-15.29%)
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 (%)
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%)
Sep 01, 2023 4.790 4.810 3.620 3.850 56,186,004 +0.60(+18.46%)
Aug 31, 2023 3.360 3.520 3.250 3.250 13,750,915 -0.12(-3.56%)
Aug 30, 2023 3.740 3.790 3.290 3.370 6,544,839 -0.31(-8.42%)
Aug 29, 2023 3.540 3.750 3.230 3.680 6,155,038 +0.14(+3.95%)
Aug 28, 2023 3.500 3.830 3.350 3.540 8,817,529 +0.03(+0.85%)
Aug 25, 2023 3.150 3.530 3.050 3.510 6,349,618 +0.42(+13.59%)
Aug 24, 2023 3.530 3.670 2.950 3.090 11,757,108 -0.19(-5.79%)
Aug 23, 2023 3.120 3.490 3.080 3.280 9,503,679 +0.17(+5.47%)
Aug 22, 2023 3.220 3.270 2.955 3.110 6,210,768 -0.07(-2.20%)
Aug 21, 2023 3.310 3.350 2.950 3.180 13,814,255 +0.19(+6.35%)
Aug 18, 2023 2.590 3.040 2.530 2.990 10,301,840 +0.36(+13.69%)
Aug 17, 2023 2.780 2.890 2.590 2.630 6,795,504 -0.07(-2.59%)
Aug 16, 2023 2.720 3.199 2.680 2.700 10,249,619 -0.08(-2.88%)
Aug 15, 2023 2.450 2.920 2.245 2.780 12,473,259 +0.40(+16.81%)
Aug 14, 2023 2.410 2.440 2.240 2.380 5,025,219 -0.01(-0.42%)
Aug 11, 2023 2.220 2.440 2.180 2.390 4,175,611 +0.14(+6.22%)
Aug 10, 2023 2.300 2.370 2.230 2.250 3,239,870 -0.07(-3.02%)
Aug 09, 2023 2.350 2.350 2.200 2.320 3,615,747 +0.01(+0.43%)
Aug 08, 2023 2.220 2.340 2.160 2.310 4,099,393 +0.06(+2.67%)
Aug 07, 2023 2.460 2.460 2.220 2.250 5,549,898 -0.21(-8.54%)
Aug 04, 2023 2.510 2.590 2.420 2.460 4,013,263 -0.09(-3.53%)
Aug 03, 2023 2.600 2.788 2.525 2.550 5,132,887 -0.10(-3.77%)
Aug 02, 2023 2.540 2.660 2.450 2.650 6,169,008 +0.09(+3.52%)
Aug 01, 2023 2.410 2.580 2.310 2.560 6,001,944 +0.10(+4.07%)
Jul 31, 2023 2.720 2.890 2.440 2.460 14,802,944 +0.20(+8.85%)
Jul 28, 2023 2.240 2.410 2.030 2.260 16,477,256 -0.39(-14.72%)
Jul 27, 2023 3.590 3.640 1.240 2.650 55,789,640 -0.83(-23.85%)
Jul 26, 2023 3.140 3.540 3.130 3.480 5,600,130 +0.30(+9.43%)
Jul 25, 2023 3.110 3.275 3.100 3.180 4,351,565 +0.06(+1.92%)
Jul 24, 2023 3.130 3.450 3.000 3.120 5,412,158 -0.03(-0.95%)
Jul 21, 2023 3.180 3.305 2.980 3.150 6,961,898 -0.01(-0.32%)
Jul 20, 2023 3.310 3.570 3.100 3.160 6,879,911 -0.12(-3.66%)
Jul 19, 2023 3.500 3.850 3.190 3.280 13,069,955 -0.25(-7.08%)
Jul 18, 2023 3.600 4.140 3.510 3.530 7,811,995 -0.05(-1.40%)
Jul 17, 2023 3.510 3.735 3.370 3.580 6,252,821 -0.02(-0.56%)
Jul 14, 2023 3.850 4.030 3.515 3.600 8,785,356 -0.27(-6.98%)
Jul 13, 2023 4.200 4.260 3.780 3.870 9,533,109 -0.27(-6.52%)
Jul 12, 2023 4.750 5.050 4.105 4.140 9,125,965 -0.51(-10.97%)
Jul 11, 2023 4.810 4.810 4.190 4.650 6,907,118 -0.25(-5.10%)
Jul 10, 2023 4.650 5.018 4.650 4.900 5,989,268 +0.36(+7.93%)
Jul 07, 2023 4.050 4.610 4.020 4.540 7,622,693 +0.52(+12.94%)
Jul 06, 2023 4.160 4.170 3.850 4.020 7,693,410 -0.24(-5.63%)
Jul 05, 2023 4.250 4.510 4.060 4.260 5,329,846 -0.08(-1.84%)
Jul 03, 2023 4.420 4.560 4.160 4.340 4,046,691 +0.00(+0.00%)
Jun 30, 2023 4.780 4.820 3.840 4.340 15,380,879 -0.59(-11.97%)
Jun 29, 2023 5.140 5.665 4.830 4.930 15,714,232 -0.10(-1.99%)
Jun 28, 2023 4.610 5.140 4.570 5.030 12,674,583 +0.49(+10.79%)
Jun 27, 2023 4.080 4.690 4.060 4.540 10,920,447 +0.48(+11.82%)
Jun 26, 2023 3.500 4.220 3.360 4.060 9,974,943 +0.55(+15.67%)
Jun 23, 2023 3.580 3.805 3.280 3.510 23,768,864 -0.09(-2.50%)
Jun 22, 2023 3.460 3.750 3.285 3.600 6,281,894 +0.09(+2.56%)
Jun 21, 2023 3.240 3.540 3.210 3.510 6,589,051 +0.25(+7.67%)
Jun 20, 2023 3.250 3.310 2.970 3.260 6,780,485 -0.08(-2.40%)
Jun 16, 2023 3.190 3.470 3.150 3.340 11,935,774 +0.12(+3.73%)
Jun 15, 2023 3.080 3.280 3.050 3.220 4,443,762 +1.30(+67.71%)
May 08, 2023 2.050 2.060 1.820 1.920 3,748,558 -0.11(-5.42%)
May 05, 2023 1.940 2.070 1.900 2.030 4,989,289 +0.19(+10.33%)
May 04, 2023 1.740 1.887 1.670 1.840 5,312,647 +0.12(+6.98%)
May 03, 2023 1.590 1.755 1.520 1.720 4,912,485 +0.14(+8.86%)
May 02, 2023 1.730 1.740 1.540 1.580 4,589,977 -0.13(-7.60%)
May 01, 2023 1.690 1.850 1.670 1.710 3,937,900 +0.02(+1.18%)
Apr 28, 2023 1.750 1.750 1.560 1.690 4,962,948 -0.06(-3.43%)
Apr 27, 2023 1.770 1.865 1.690 1.750 6,558,197 -0.03(-1.69%)
Apr 26, 2023 1.920 1.920 1.750 1.780 4,815,520 -0.12(-6.32%)
Apr 25, 2023 2.090 2.090 1.750 1.900 8,283,482 -0.21(-9.95%)
Apr 24, 2023 2.350 2.350 2.000 2.110 8,572,229 -0.23(-9.83%)
Apr 21, 2023 2.400 2.425 2.280 2.340 2,961,790 -0.07(-2.90%)
Apr 20, 2023 2.580 2.660 2.360 2.410 5,839,941 -0.27(-10.07%)
Apr 19, 2023 2.770 2.800 2.500 2.680 5,401,631 -0.18(-6.29%)
Apr 18, 2023 2.980 3.010 2.775 2.860 3,350,749 -0.07(-2.39%)
Apr 17, 2023 2.670 2.940 2.610 2.930 5,086,283 +0.31(+11.83%)
Apr 14, 2023 2.760 2.840 2.580 2.620 5,937,185 -0.14(-5.07%)
Apr 13, 2023 2.800 2.940 2.560 2.760 5,063,727 +0.15(+5.75%)
Apr 12, 2023 3.240 3.290 2.600 2.610 9,832,707 -0.52(-16.61%)
Apr 11, 2023 2.750 3.230 2.650 3.130 6,351,959 +0.05(+1.62%)
Apr 10, 2023 2.560 3.220 2.550 3.080 8,116,333 +0.61(+24.70%)
Apr 06, 2023 2.480 2.500 2.320 2.470 2,145,137 -0.05(-1.98%)
Apr 05, 2023 2.660 2.680 2.410 2.520 2,202,351 -0.18(-6.67%)
Apr 04, 2023 2.780 2.780 2.550 2.700 3,098,073 -0.06(-2.17%)
Apr 03, 2023 2.620 2.780 2.562 2.760 4,051,032 +0.19(+7.39%)
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%)
Jan 03, 2023 1.400 1.425 1.330 1.360 2,585,998 -0.12(-8.11%)
Dec 30, 2022 1.180 1.490 1.170 1.480 6,857,237 +0.31(+26.50%)
Dec 29, 2022 1.070 1.210 1.065 1.170 6,493,470 +0.09(+8.33%)
Dec 28, 2022 1.130 1.150 1.060 1.080 1,836,809 -0.05(-4.42%)
Dec 27, 2022 1.050 1.150 1.050 1.130 2,247,610 +0.05(+4.63%)
Dec 23, 2022 1.060 1.080 1.041 1.080 1,220,350 +0.03(+2.86%)
Dec 22, 2022 1.090 1.090 1.030 1.050 2,943,961 -0.05(-4.55%)
Dec 21, 2022 1.100 1.120 1.040 1.100 887,813 +0.02(+1.85%)
Dec 20, 2022 1.080 1.130 1.050 1.080 1,389,100 +0.00(+0.00%)
Dec 19, 2022 1.150 1.150 1.080 1.080 1,082,345 -0.07(-6.09%)
Dec 16, 2022 1.070 1.170 1.040 1.150 1,857,282 +0.07(+6.48%)
Dec 15, 2022 1.060 1.180 1.050 1.080 3,458,712 +0.00(+0.00%)
Dec 14, 2022 1.000 1.130 0.9600 1.080 3,854,027 +0.09(+9.09%)
Dec 13, 2022 1.010 1.030 0.9716 0.9900 1,748,774 +0.02(+2.06%)
Dec 12, 2022 1.010 1.040 0.9600 0.9700 3,363,647 -0.06(-5.83%)
Dec 09, 2022 1.090 1.110 1.020 1.030 2,670,552 -0.10(-8.85%)
Dec 08, 2022 1.150 1.160 1.070 1.130 2,617,574 -0.02(-1.74%)
Dec 07, 2022 1.070 1.170 1.055 1.150 2,106,794 +0.07(+6.48%)
Dec 06, 2022 1.150 1.175 1.030 1.080 3,963,757 -0.07(-6.09%)
Dec 05, 2022 1.150 1.240 1.110 1.150 6,992,060 +0.00(+0.00%)
Dec 02, 2022 1.120 1.220 1.090 1.150 20,705,708 +0.11(+10.58%)
Dec 01, 2022 1.070 1.070 1.000 1.040 1,126,179 -0.02(-1.89%)
Nov 30, 2022 1.010 1.060 0.9550 1.060 1,771,155 +0.03(+2.91%)
Nov 29, 2022 1.040 1.060 1.000 1.030 919,651 -0.01(-0.96%)
Nov 28, 2022 1.040 1.050 1.010 1.040 849,857 -0.04(-3.70%)
Nov 25, 2022 1.050 1.080 1.044 1.080 462,975 +0.02(+1.89%)
Nov 23, 2022 1.090 1.090 1.020 1.060 867,590 +0.00(+0.00%)
Nov 22, 2022 1.050 1.095 1.010 1.060 830,395 +0.01(+0.95%)
Nov 21, 2022 1.190 1.190 1.010 1.050 1,709,936 -0.06(-5.41%)
Nov 18, 2022 1.200 1.200 1.070 1.110 1,300,121 -0.05(-4.31%)
Nov 17, 2022 1.180 1.230 1.130 1.160 1,492,629 -0.05(-4.13%)
Nov 16, 2022 1.300 1.300 1.190 1.210 1,278,971 -0.11(-8.33%)
Nov 15, 2022 1.250 1.340 1.240 1.320 2,095,405 +0.14(+11.86%)
Nov 14, 2022 1.220 1.250 1.170 1.180 1,693,115 -0.02(-1.67%)
Nov 11, 2022 1.250 1.350 1.180 1.200 1,530,468 -0.09(-6.98%)
Nov 10, 2022 1.220 1.320 1.130 1.290 2,120,270 +0.12(+10.26%)
Nov 09, 2022 1.230 1.265 1.160 1.170 1,351,619 -0.10(-7.87%)
Nov 08, 2022 1.610 1.610 1.180 1.270 4,717,870 -0.36(-22.09%)
Nov 07, 2022 1.550 1.660 1.470 1.630 1,167,962 +0.10(+6.54%)
Nov 04, 2022 1.500 1.550 1.460 1.530 1,156,677 +0.07(+4.79%)
Nov 03, 2022 1.480 1.570 1.450 1.460 745,907 -0.01(-0.68%)
Nov 02, 2022 1.550 1.460 1.470 559,760 -0.09(-5.77%)
Nov 01, 2022 1.610 1.640 1.530 1.560 786,270 +0.01(+0.65%)
Oct 31, 2022 1.420 1.565 1.390 1.550 1,216,689 +0.13(+9.15%)
Oct 28, 2022 1.480 1.510 1.400 1.420 854,699 -0.04(-2.74%)
Oct 27, 2022 1.530 1.560 1.450 1.460 657,688 -0.03(-2.01%)
Oct 26, 2022 1.410 1.695 1.410 1.490 1,473,123 -0.05(-3.25%)
Oct 25, 2022 1.380 1.560 1.370 1.540 1,731,353 +0.15(+10.79%)
Oct 24, 2022 1.440 1.450 1.280 1.390 1,994,805 -0.04(-2.80%)
Oct 21, 2022 1.410 1.450 1.350 1.430 1,310,363 +0.00(+0.00%)
Oct 20, 2022 1.580 1.605 1.420 1.430 1,111,792 -0.19(-11.73%)
Oct 19, 2022 1.440 1.645 1.400 1.620 2,832,388 +0.14(+9.46%)
Oct 18, 2022 1.470 1.540 1.420 1.480 777,363 +0.06(+4.23%)
Oct 17, 2022 1.430 1.462 1.390 1.420 663,371 +0.04(+2.90%)
Oct 14, 2022 1.460 1.530 1.350 1.380 660,035 -0.06(-4.17%)
Oct 13, 2022 1.330 1.480 1.320 1.440 1,082,512 +0.04(+2.86%)
Oct 12, 2022 1.440 1.440 1.355 1.400 839,949 -0.05(-3.45%)
Oct 11, 2022 1.480 1.530 1.400 1.450 1,412,299 -0.06(-3.97%)
Oct 10, 2022 1.690 1.700 1.450 1.510 2,226,329 -0.16(-9.58%)
Oct 07, 2022 1.750 1.770 1.643 1.670 1,004,935 -0.13(-7.22%)
Oct 06, 2022 1.900 1.980 1.755 1.800 1,024,437 -0.08(-4.26%)
Oct 05, 2022 1.890 1.910 1.805 1.880 777,610 -0.05(-2.59%)
Oct 04, 2022 1.810 1.940 1.810 1.930 1,669,285 +0.19(+10.92%)
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.