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

Eos Energy Enterprises Inc WT (NQ: EOSEW )

0.0907 -0.0040 (-4.22%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 31, 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 (%)
Feb 28, 2023 0.5045 0.5045 0.3925 0.4051 13,213 -0.02(-4.12%)
Feb 27, 2023 0.4700 0.5045 0.4225 0.4225 9,652 +0.02(+5.60%)
Feb 24, 2023 0.4201 0.5500 0.3825 0.4001 27,296 -0.02(-4.42%)
Feb 23, 2023 0.3751 0.4773 0.3150 0.4186 12,127 +0.05(+14.68%)
Feb 22, 2023 0.4275 0.4500 0.3575 0.3650 24,528 -0.09(-18.89%)
Feb 21, 2023 1.010 1.010 0.4325 0.4500 93,901 +0.04(+9.76%)
Feb 17, 2023 0.3760 0.4925 0.3760 0.4100 80,767 +0.04(+11.72%)
Feb 16, 2023 0.2700 0.3699 0.2700 0.3670 7,256 +0.10(+35.93%)
Feb 15, 2023 0.2600 0.2700 0.2600 0.2700 8,200 +0.00(+0.00%)
Feb 14, 2023 0.2710 0.2710 0.2700 0.2700 650 -0.02(-8.16%)
Feb 13, 2023 0.2941 0.2941 0.2940 0.2940 400 +0.02(+8.49%)
Feb 10, 2023 0.2805 0.2891 0.2710 0.2710 1,806 -0.02(-8.14%)
Feb 09, 2023 0.2700 0.3000 0.2700 0.2950 12,300 +0.01(+1.72%)
Feb 08, 2023 0.2900 0.2900 0.2700 0.2900 4,000 -0.01(-3.17%)
Feb 07, 2023 0.2900 0.2995 0.2900 0.2995 212 -0.00(-0.17%)
Feb 06, 2023 0.3000 0.3000 0.3000 0.3000 154 -0.01(-3.23%)
Feb 03, 2023 0.3032 0.3100 0.3032 0.3100 600 +0.00(+0.65%)
Feb 02, 2023 0.3450 0.3450 0.2910 0.3080 1,101 +0.02(+6.17%)
Feb 01, 2023 0.3100 0.3299 0.2901 0.2901 900 -0.07(-19.42%)
Jan 31, 2023 0.3200 0.3600 0.3200 0.3600 9,989 +0.03(+9.09%)
Jan 30, 2023 0.3204 0.3580 0.3204 0.3300 6,415 -0.04(-12.00%)
Jan 27, 2023 0.3750 0.3750 0.3750 0.3750 850 -0.02(-3.85%)
Jan 25, 2023 0.3900 0 +0.01(+1.30%)
Jan 24, 2023 0.3300 0.3850 0.3300 0.3850 1,655 -0.01(-2.53%)
Jan 23, 2023 0.3900 0.3950 0.2800 0.3950 6,006 +0.07(+23.40%)
Jan 20, 2023 0.4700 0.4700 0.2700 0.3201 6,970 -0.02(-7.14%)
Jan 19, 2023 0.4080 0.4080 0.3300 0.3447 5,019 +0.04(+14.90%)
Jan 18, 2023 0.3355 0.3355 0.3000 0.3000 367 -0.04(-10.66%)
Jan 17, 2023 0.4500 0.4500 0.3358 0.3358 14,787 -0.03(-9.24%)
Jan 13, 2023 0.3599 0.5923 0.3599 0.3700 20,730 +0.04(+12.12%)
Jan 12, 2023 0.3330 0.3800 0.3299 0.3300 3,576 +0.01(+3.13%)
Jan 11, 2023 0.3000 0.3200 0.2700 0.3200 5,899 +0.05(+18.52%)
Jan 10, 2023 0.2700 0.2700 0.2700 0.2700 2,566 -0.03(-9.97%)
Jan 09, 2023 0.2899 0.3000 0.2899 0.2999 4,325 +0.01(+3.41%)
Jan 04, 2023 0.2900 0 +0.05(+20.58%)
Dec 30, 2022 0.2405 1 +0.00(+1.99%)
Dec 29, 2022 0.2449 0.2449 0.2200 0.2358 21,025 +0.02(+8.86%)
Dec 28, 2022 0.1900 0.2166 0.1900 0.2166 632 +0.05(+31.27%)
Dec 27, 2022 0.2499 0.2499 0.1650 0.1650 3,203 -0.04(-21.43%)
Dec 23, 2022 0.2200 0.2500 0.2100 0.2100 1,285 +0.01(+4.95%)
Dec 22, 2022 0.2081 0.2298 0.2000 0.2001 2,906 -0.02(-9.00%)
Dec 21, 2022 0.2498 0.2498 0.2000 0.2199 2,029 +0.03(+14.41%)
Dec 20, 2022 0.1800 0.2181 0.1800 0.1922 20,913 -0.01(-3.90%)
Dec 19, 2022 0.1801 0.2499 0.1800 0.2000 2,650 +0.01(+7.35%)
Dec 16, 2022 0.1600 0.2399 0.1525 0.1863 3,793 -0.01(-4.80%)
Dec 15, 2022 0.1801 0.2700 0.1600 0.1957 22,540 -0.00(-0.61%)
Dec 14, 2022 0.1400 0.2000 0.1400 0.1969 19,496 +0.08(+72.42%)
Dec 13, 2022 0.2400 0.2450 0.1083 0.1142 54,118 -0.14(-55.20%)
Dec 12, 2022 0.2300 0.2689 0.2300 0.2549 1,196 -0.01(-5.56%)
Dec 08, 2022 0.2699 38 +0.01(+3.89%)
Dec 07, 2022 0.2599 0.2599 0.2472 0.2598 2,915 +0.01(+3.96%)
Dec 06, 2022 0.2300 0.2499 0.2300 0.2499 601 +0.00(+1.79%)
Dec 05, 2022 0.2455 0.2455 0.2455 0.2455 902 +0.02(+8.72%)
Dec 02, 2022 0.2199 0.2600 0.2199 0.2258 10,682 +0.02(+7.52%)
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.