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 )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM 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 (%)
Aug 31, 2023 1.060 1.110 0.9701 1.050 34,522 -0.04(-3.66%)
Aug 30, 2023 1.330 1.330 1.030 1.090 24,653 -0.14(-11.39%)
Aug 29, 2023 1.110 1.250 1.100 1.230 7,654 +0.02(+1.65%)
Aug 28, 2023 1.070 1.410 1.070 1.210 31,004 +0.12(+11.30%)
Aug 25, 2023 1.010 1.100 0.9650 1.087 17,681 +0.08(+7.64%)
Aug 24, 2023 1.150 1.250 0.9607 1.010 31,238 -0.09(-8.18%)
Aug 23, 2023 1.020 1.140 1.010 1.100 45,833 +0.08(+7.85%)
Aug 22, 2023 1.050 1.059 0.9100 1.020 19,723 -0.06(-5.56%)
Aug 21, 2023 1.150 1.150 0.9500 1.080 64,552 +0.10(+10.20%)
Aug 18, 2023 0.9000 1.000 0.8300 0.9800 22,293 +0.07(+7.69%)
Aug 17, 2023 0.8799 0.9950 0.8000 0.9100 60,355 +0.05(+5.81%)
Aug 16, 2023 1.350 1.500 0.8484 0.8600 31,754 -0.04(-4.44%)
Aug 15, 2023 0.8000 0.9700 0.7100 0.9000 38,386 +0.12(+15.38%)
Aug 14, 2023 0.7373 0.8200 0.7171 0.7800 11,391 -0.04(-4.88%)
Aug 11, 2023 0.7600 0.8300 0.6800 0.8200 8,723 -0.06(-6.82%)
Aug 10, 2023 0.7100 0.8800 0.7000 0.8800 3,741 +0.12(+15.79%)
Aug 09, 2023 0.7200 0.8000 0.6950 0.7600 13,547 +0.05(+7.79%)
Aug 08, 2023 0.7000 0.9000 0.6600 0.7051 18,403 -0.07(-9.31%)
Aug 07, 2023 0.7600 0.7775 0.6300 0.7775 21,157 +0.02(+2.30%)
Aug 04, 2023 0.7200 0.8000 0.7200 0.7600 16,416 +0.05(+7.04%)
Aug 03, 2023 0.7900 0.8100 0.7100 0.7100 2,311 -0.14(-16.47%)
Aug 02, 2023 0.7500 0.8500 0.7100 0.8500 7,384 +0.14(+19.72%)
Aug 01, 2023 0.6800 0.8500 0.6251 0.7100 35,819 +0.04(+5.97%)
Jul 31, 2023 0.7500 0.8550 0.6300 0.6700 60,906 +0.02(+3.08%)
Jul 28, 2023 0.6000 0.6500 0.4825 0.6500 81,524 -0.04(-5.80%)
Jul 27, 2023 1.130 1.130 0.4160 0.6900 104,669 -0.37(-34.91%)
Jul 26, 2023 0.9500 1.060 0.9400 1.060 5,525 +0.11(+11.58%)
Jul 25, 2023 0.9200 0.9650 0.9100 0.9500 10,172 +0.04(+4.40%)
Jul 24, 2023 0.8800 0.9500 0.8500 0.9100 12,451 +0.01(+1.11%)
Jul 21, 2023 0.9700 0.9700 0.8500 0.9000 25,973 -0.02(-2.17%)
Jul 20, 2023 0.9700 1.000 0.8900 0.9200 13,329 -0.05(-5.15%)
Jul 19, 2023 1.030 1.050 0.9450 0.9700 39,217 -0.10(-9.35%)
Jul 18, 2023 1.180 1.300 1.070 1.070 4,615 -0.08(-6.96%)
Jul 17, 2023 1.080 1.150 1.030 1.150 7,302 +0.01(+1.32%)
Jul 14, 2023 1.240 1.240 1.070 1.135 12,386 -0.12(-9.92%)
Jul 13, 2023 1.280 1.280 0.9550 1.260 31,845 -0.10(-7.35%)
Jul 12, 2023 1.460 1.600 1.360 1.360 9,076 -0.17(-11.11%)
Jul 11, 2023 1.440 1.560 1.290 1.530 31,747 -0.07(-4.38%)
Jul 10, 2023 1.640 1.750 1.590 1.600 24,284 +0.20(+14.29%)
Jul 07, 2023 1.150 1.470 1.150 1.400 13,625 +0.10(+7.70%)
Jul 06, 2023 1.300 1.300 1.260 1.300 4,065 -0.09(-6.48%)
Jul 05, 2023 1.350 1.500 1.330 1.390 7,644 +0.06(+4.51%)
Jul 03, 2023 1.530 1.530 1.320 1.330 23,347 -0.07(-5.00%)
Jun 30, 2023 1.520 1.545 1.280 1.400 26,925 -0.08(-5.41%)
Jun 29, 2023 1.690 1.884 1.480 1.480 70,931 -0.12(-7.50%)
Jun 28, 2023 1.600 1.700 1.520 1.600 63,701 +0.10(+6.67%)
Jun 27, 2023 1.400 1.596 1.310 1.500 55,200 +0.29(+23.97%)
Jun 26, 2023 1.230 1.460 1.160 1.210 63,360 +0.08(+7.08%)
Jun 23, 2023 1.200 1.310 1.100 1.130 8,434 -0.02(-1.74%)
Jun 22, 2023 1.080 1.150 1.040 1.150 8,950 +0.09(+8.49%)
Jun 21, 2023 1.000 1.080 0.9701 1.060 6,951 +0.09(+9.28%)
Jun 20, 2023 0.9700 0.9703 0.8501 0.9700 16,417 -0.01(-1.02%)
Jun 16, 2023 1.000 1.000 0.9300 0.9800 21,093 +0.03(+3.16%)
Jun 15, 2023 0.9700 1.000 0.9500 0.9500 3,112 +0.02(+2.15%)
Jun 14, 2023 0.8900 0.9300 0.8500 0.9300 4,997 -0.03(-3.15%)
Jun 13, 2023 0.9000 0.9801 0.8900 0.9602 19,630 +0.07(+8.03%)
Jun 12, 2023 0.8100 0.9498 0.8000 0.8888 61,499 +0.10(+12.49%)
Jun 09, 2023 0.8811 0.8811 0.7901 0.7901 5,594 -0.06(-7.05%)
Jun 08, 2023 0.8499 0.9400 0.8101 0.8500 3,021 -0.00(-0.01%)
Jun 07, 2023 0.7801 0.9500 0.7300 0.8501 60,593 +0.12(+16.44%)
Jun 06, 2023 0.7000 0.8000 0.7000 0.7301 10,680 -0.03(-4.56%)
Jun 05, 2023 0.7599 0.8000 0.7400 0.7650 7,970 +0.03(+3.38%)
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.