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 (%)
Apr 28, 2023 0.5100 0.5100 0.4400 0.4700 4,898 -0.05(-9.62%)
Apr 27, 2023 0.4699 0.5200 0.4699 0.5200 7,798 +0.03(+6.12%)
Apr 26, 2023 0.4298 0.4962 0.4298 0.4900 4,021 -0.02(-3.45%)
Apr 25, 2023 0.5252 0.5299 0.4975 0.5075 9,630 -0.10(-15.95%)
Apr 24, 2023 0.6520 0.6520 0.4601 0.6038 18,343 -0.12(-16.14%)
Apr 21, 2023 0.7800 0.7800 0.6999 0.7200 6,827 -0.08(-9.43%)
Apr 20, 2023 0.7700 0.8100 0.7700 0.7950 3,656 +0.01(+0.63%)
Apr 19, 2023 0.8080 0.8080 0.7700 0.7900 4,545 -0.06(-7.06%)
Apr 18, 2023 0.8500 0.8500 0.8500 0.8500 363 -0.02(-2.29%)
Apr 17, 2023 0.9200 0.9200 0.8699 0.8699 2,485 +0.07(+8.74%)
Apr 14, 2023 0.8383 0.8383 0.8000 0.8000 4,200 -0.06(-6.98%)
Apr 13, 2023 0.8700 0.8700 0.8080 0.8600 45,383 +0.03(+3.61%)
Apr 12, 2023 0.9700 0.9799 0.8200 0.8300 8,132 -0.12(-12.63%)
Apr 11, 2023 0.8800 0.9900 0.8200 0.9500 72,022 +0.01(+1.07%)
Apr 10, 2023 0.7200 0.9600 0.7200 0.9399 60,846 +0.25(+36.53%)
Apr 06, 2023 0.6884 0.6884 0.6884 0.6884 476 -0.03(-3.72%)
Apr 05, 2023 0.7000 0.7150 0.5500 0.7150 4,026 -0.02(-2.05%)
Apr 04, 2023 0.7601 0.7675 0.7300 0.7300 14,736 -0.06(-7.61%)
Apr 03, 2023 0.7200 0.8000 0.7200 0.7901 54,378 +0.07(+9.74%)
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%)
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.