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 (%)
Jan 31, 2024 0.1902 0.1902 0.1805 0.1805 4,106 +0.00(+0.28%)
Jan 30, 2024 0.1900 0.1900 0.1800 0.1800 1,323 -0.01(-2.70%)
Jan 29, 2024 0.1700 0.1850 0.1650 0.1850 4,191 +0.01(+8.82%)
Jan 26, 2024 0.1700 0.1800 0.1700 0.1700 7,648 +0.02(+13.33%)
Jan 25, 2024 0.1881 0.2033 0.1320 0.1500 43,372 -0.01(-6.25%)
Jan 24, 2024 0.1800 0.1900 0.1110 0.1600 100,045 -0.03(-15.79%)
Jan 23, 2024 0.1892 0.2001 0.1824 0.1900 10,635 -0.01(-5.00%)
Jan 22, 2024 0.2000 0.2100 0.1615 0.2000 88,578 +0.02(+9.59%)
Jan 19, 2024 0.1900 0.2125 0.1280 0.1825 146,741 +0.03(+21.67%)
Jan 18, 2024 0.1500 0.2000 0.1299 0.1500 26,342 +0.01(+3.45%)
Jan 17, 2024 0.1200 0.1450 0.1000 0.1450 63,067 +0.04(+31.94%)
Jan 16, 2024 0.1100 0.1282 0.1000 0.1099 47,365 -0.01(-8.42%)
Jan 12, 2024 0.1262 0.1300 0.1051 0.1200 46,775 -0.01(-7.69%)
Jan 11, 2024 0.1400 0.1400 0.1278 0.1300 46,484 -0.01(-7.14%)
Jan 10, 2024 0.1400 0.1469 0.1400 0.1400 3,543 -0.01(-7.10%)
Jan 09, 2024 0.1500 0.1635 0.1489 0.1507 27,157 -0.01(-4.13%)
Jan 08, 2024 0.1521 0.1600 0.1359 0.1572 15,844 +0.01(+3.35%)
Jan 05, 2024 0.1600 0.1700 0.1399 0.1521 97,748 -0.01(-3.55%)
Jan 04, 2024 0.1800 0.1900 0.1500 0.1577 91,765 -0.01(-7.24%)
Jan 03, 2024 0.1800 0.1855 0.1504 0.1700 55,630 -0.02(-10.53%)
Jan 02, 2024 0.1900 0.2100 0.1800 0.1900 7,613 -0.01(-5.00%)
Dec 29, 2023 0.1900 0.2300 0.1900 0.2000 33,239 +0.01(+5.26%)
Dec 28, 2023 0.2500 0.2500 0.1900 0.1900 30,739 -0.02(-9.52%)
Dec 27, 2023 0.2400 0.2400 0.2050 0.2100 7,738 -0.02(-8.70%)
Dec 26, 2023 0.2300 0.2301 0.2300 0.2300 1,017 +0.01(+4.55%)
Dec 22, 2023 0.2000 0.2300 0.2000 0.2200 21,507 +0.02(+10.00%)
Dec 21, 2023 0.1900 0.2099 0.1900 0.2000 14,379 -0.02(-9.09%)
Dec 20, 2023 0.2200 0.2200 0.1900 0.2200 77,127 +0.01(+4.76%)
Dec 19, 2023 0.2096 0.2380 0.1920 0.2100 32,760 +0.00(+0.00%)
Dec 18, 2023 0.2000 0.2300 0.2000 0.2100 21,772 +0.00(+0.00%)
Dec 15, 2023 0.2201 0.3024 0.1900 0.2100 168,349 -0.17(-44.74%)
Dec 14, 2023 0.3300 0.3800 0.3000 0.3800 156,085 +0.08(+26.67%)
Dec 13, 2023 0.2050 0.3300 0.2050 0.3000 42,605 +0.12(+66.67%)
Dec 12, 2023 0.2000 0.2000 0.1500 0.1800 42,771 -0.00(-0.88%)
Dec 11, 2023 0.1800 0.2120 0.1788 0.1816 78,160 +0.01(+3.71%)
Dec 08, 2023 0.1800 0.2099 0.1700 0.1751 153,705 -0.00(-2.72%)
Dec 07, 2023 0.1900 0.2000 0.1800 0.1800 10,565 -0.01(-5.26%)
Dec 06, 2023 0.2200 0.2200 0.1600 0.1900 70,602 -0.02(-9.78%)
Dec 05, 2023 0.2200 0.2500 0.2105 0.2106 7,126 -0.01(-4.27%)
Dec 04, 2023 0.2200 0.2600 0.2075 0.2200 25,629 +0.00(+0.05%)
Dec 01, 2023 0.1850 0.2200 0.1850 0.2199 11,075 +0.03(+14.95%)
Nov 30, 2023 0.2100 0.2100 0.1900 0.1913 24,119 -0.01(-4.35%)
Nov 29, 2023 0.1700 0.2100 0.1700 0.2000 7,732 +0.02(+11.11%)
Nov 28, 2023 0.1810 0.1828 0.1700 0.1800 80,973 -0.01(-6.20%)
Nov 27, 2023 0.2300 0.2300 0.1900 0.1919 21,196 -0.04(-16.24%)
Nov 24, 2023 0.2480 0.2480 0.2291 0.2291 2,021 +0.04(+20.58%)
Nov 22, 2023 0.1900 0.2150 0.1800 0.1900 28,454 -0.01(-5.00%)
Nov 21, 2023 0.2300 0.2700 0.2000 0.2000 35,328 -0.05(-19.19%)
Nov 20, 2023 0.2025 0.2600 0.2000 0.2475 9,762 -0.00(-1.00%)
Nov 17, 2023 0.2000 0.2500 0.2000 0.2500 6,275 -0.01(-3.85%)
Nov 16, 2023 0.2500 0.3100 0.1900 0.2600 13,222 -0.01(-3.70%)
Nov 15, 2023 0.2700 0.2900 0.2500 0.2700 15,135 +0.01(+3.85%)
Nov 14, 2023 0.3400 0.3401 0.2600 0.2600 45,939 -0.07(-22.20%)
Nov 13, 2023 0.2464 0.3342 0.2450 0.3342 277,786 +0.03(+11.40%)
Nov 10, 2023 0.2563 0.3870 0.2400 0.3000 15,579 -0.09(-22.58%)
Nov 09, 2023 0.2408 0.3875 0.2000 0.3875 19,184 +0.10(+33.62%)
Nov 08, 2023 0.2500 0.3000 0.2000 0.2900 294,699 -0.02(-4.92%)
Nov 07, 2023 0.3636 0.3875 0.2500 0.3050 53,988 -0.08(-20.88%)
Nov 06, 2023 0.3900 0.3900 0.3710 0.3855 17,527 -0.01(-2.13%)
Nov 03, 2023 0.5045 0.5045 0.3375 0.3939 38,842 -0.01(-1.53%)
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.