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 )

0.1080 -0.0120 (-10.00%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 12, 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 (%)
Mar 31, 2023 0.6752 0.7200 0.6752 0.7200 216,504 +0.07(+10.77%)
Mar 30, 2023 0.6032 0.6725 0.5025 0.6500 133,489 +0.10(+18.18%)
Mar 29, 2023 0.5500 0.5500 0.5498 0.5500 68,300 +0.01(+1.83%)
Mar 27, 2023 0.5401 0 -0.10(-15.61%)
Mar 24, 2023 0.6300 0.6400 0.6000 0.6400 4,901 +0.09(+16.36%)
Mar 23, 2023 0.7000 0.7200 0.5500 0.5500 36,678 -0.14(-20.29%)
Mar 22, 2023 0.6900 0.7275 0.6500 0.6900 18,581 +0.06(+9.52%)
Mar 21, 2023 0.6000 0.6300 0.4800 0.6300 32,100 +0.03(+5.00%)
Mar 20, 2023 0.6630 0.6630 0.5000 0.6000 8,015 +0.08(+15.61%)
Mar 17, 2023 0.5200 0.5300 0.4800 0.5190 129,341 +0.04(+9.29%)
Mar 16, 2023 0.3700 0.4750 0.3700 0.4749 44,621 +0.11(+30.83%)
Mar 15, 2023 0.3630 0.3630 0.3630 0.3630 110 +0.02(+6.76%)
Mar 14, 2023 0.3201 0.3400 0.3201 0.3400 1,514 -0.03(-9.33%)
Mar 13, 2023 0.3000 0.3899 0.3000 0.3750 17,431 +0.01(+1.35%)
Mar 10, 2023 0.3787 0.3787 0.3700 0.3700 4,700 -0.01(-2.63%)
Mar 07, 2023 0.3800 98 +0.03(+8.57%)
Mar 06, 2023 0.3500 0.4477 0.3500 0.3500 13,017 -0.00(-1.10%)
Mar 03, 2023 0.3343 0.3878 0.3343 0.3539 5,220 +0.07(+26.39%)
Mar 02, 2023 0.3949 0.3949 0.2799 0.2800 6,516 -0.07(-19.63%)
Mar 01, 2023 0.3620 0.4200 0.1856 0.3484 55,905 -0.06(-14.00%)
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%)
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.