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 )

0.0973 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 31, 2023 0.6790 0 -0.00(-0.15%)
May 30, 2023 0.5976 0.6800 0.5906 0.6800 3,611 +0.07(+11.48%)
May 26, 2023 0.6039 0.6400 0.5576 0.6100 11,264 +0.01(+1.67%)
May 25, 2023 0.6200 0.6200 0.5600 0.6000 7,121 -0.06(-9.09%)
May 24, 2023 0.6600 0.6700 0.6001 0.6600 29,838 -0.00(-0.72%)
May 23, 2023 0.6500 0.6900 0.6500 0.6648 4,247 +0.00(+0.73%)
May 22, 2023 0.6800 0.7561 0.6500 0.6600 5,536 -0.05(-7.26%)
May 19, 2023 0.8600 0.8600 0.6677 0.7117 6,932 -0.10(-12.31%)
May 18, 2023 0.6800 0.8498 0.6501 0.8116 9,540 +0.06(+8.21%)
May 17, 2023 0.6565 0.7575 0.6500 0.7500 8,071 -0.06(-7.41%)
May 16, 2023 0.8514 0.8600 0.7326 0.8100 11,968 +0.01(+1.87%)
May 15, 2023 0.9000 0.9000 0.6300 0.7951 10,833 -0.03(-3.90%)
May 12, 2023 0.6700 0.8275 0.6700 0.8274 11,873 +0.11(+14.92%)
May 11, 2023 0.8000 0.8900 0.7199 0.7200 25,660 -0.16(-17.77%)
May 10, 2023 0.5700 0.8900 0.5700 0.8756 6,190 +0.25(+38.98%)
May 09, 2023 0.6210 0.6900 0.5700 0.6300 3,608 +0.01(+1.45%)
May 08, 2023 0.7979 0.7979 0.6200 0.6210 12,353 -0.33(-34.63%)
May 05, 2023 0.7300 0.9500 0.5800 0.9500 19,870 +0.10(+11.59%)
May 04, 2023 0.5000 0.8513 0.4799 0.8513 19,403 +0.38(+82.56%)
May 03, 2023 0.4499 0.4663 0.4499 0.4663 4,400 -0.01(-2.85%)
May 02, 2023 0.4600 0.4848 0.4600 0.4800 3,100 -0.08(-13.59%)
May 01, 2023 0.5189 0.6225 0.4800 0.5555 6,666 +0.09(+18.19%)
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%)
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.