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 (%)
Sep 29, 2023 0.4600 0.4800 0.4150 0.4150 38,291 -0.04(-7.78%)
Sep 28, 2023 0.4100 0.4600 0.4100 0.4500 70,211 +0.03(+7.14%)
Sep 27, 2023 0.5187 0.5400 0.4125 0.4200 176,779 -0.10(-19.12%)
Sep 26, 2023 0.5800 0.5899 0.5150 0.5193 76,915 -0.01(-1.09%)
Sep 25, 2023 0.5300 0.5275 0.5200 0.5250 62,619 +0.03(+5.89%)
Sep 22, 2023 0.5287 0.5500 0.4798 0.4958 130,115 +0.01(+1.18%)
Sep 21, 2023 0.5613 0.5613 0.4200 0.4900 629,756 -0.09(-15.25%)
Sep 20, 2023 0.7000 0.7000 0.5782 0.5782 22,458 -0.08(-12.39%)
Sep 19, 2023 0.6500 0.7500 0.6400 0.6600 32,312 +0.06(+10.00%)
Sep 18, 2023 0.6900 0.6900 0.6000 0.6000 9,983 -0.10(-14.41%)
Sep 15, 2023 0.7549 0.7800 0.7010 0.7010 2,717 -0.00(-0.21%)
Sep 14, 2023 0.7000 0.7700 0.6930 0.7025 11,262 -0.01(-1.06%)
Sep 13, 2023 0.7700 0.7900 0.7100 0.7100 22,690 -0.07(-8.96%)
Sep 12, 2023 0.7800 0.7900 0.7500 0.7799 4,525 -0.03(-3.69%)
Sep 11, 2023 0.8600 0.8600 0.7800 0.8098 9,488 -0.03(-3.60%)
Sep 08, 2023 0.8548 0.8548 0.7700 0.8400 41,802 -0.02(-2.33%)
Sep 07, 2023 0.9300 0.9300 0.7500 0.8600 58,347 +0.04(+4.88%)
Sep 06, 2023 1.050 1.270 0.7901 0.8200 135,827 -0.28(-25.45%)
Sep 05, 2023 1.250 1.300 1.060 1.100 80,627 -0.14(-11.20%)
Sep 01, 2023 1.780 1.780 1.110 1.239 304,401 +0.19(+17.97%)
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%)
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.