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 30, 2024 0.1200 0.1400 0.1200 0.1400 2,384 +0.00(+1.30%)
Apr 29, 2024 0.1350 0.1450 0.1350 0.1382 35,396 +0.00(+2.29%)
Apr 26, 2024 0.1299 0.1450 0.1250 0.1351 49,116 +0.01(+3.92%)
Apr 25, 2024 0.1300 0.1300 0.1273 0.1300 1,305 -0.02(-13.28%)
Apr 24, 2024 0.1201 0.1499 0.1201 0.1499 1,140 +0.02(+11.95%)
Apr 23, 2024 0.1339 0.1339 0.1339 0.1339 1,550 +0.00(+3.08%)
Apr 22, 2024 0.1300 0.1300 0.1299 0.1299 2,551 +0.01(+5.27%)
Apr 19, 2024 0.1584 0.1622 0.1234 0.1234 54,986 -0.01(-5.00%)
Apr 18, 2024 0.1300 0.1300 0.1000 0.1299 31,057 +0.01(+8.25%)
Apr 17, 2024 0.1800 0.1800 0.1200 0.1200 18,628 -0.01(-7.83%)
Apr 16, 2024 0.1500 0.1500 0.1300 0.1302 4,051 -0.02(-13.20%)
Apr 15, 2024 0.1700 0.1800 0.1500 0.1500 1,411 -0.03(-16.57%)
Apr 12, 2024 0.1700 0.1798 0.1700 0.1798 6,756 +0.01(+5.83%)
Apr 11, 2024 0.1700 0.1700 0.1400 0.1699 726 +0.01(+6.19%)
Apr 10, 2024 0.1650 0.1650 0.1500 0.1600 16,552 -0.02(-11.11%)
Apr 04, 2024 0.1800 1,504 +0.03(+20.08%)
Apr 03, 2024 0.1499 0.1500 0.1301 0.1499 1,404 -0.01(-6.31%)
Apr 02, 2024 0.1782 0.1782 0.1600 0.1600 1,119 +0.00(+0.00%)
Apr 01, 2024 0.1712 0.1790 0.1600 0.1600 5,266 -0.02(-9.96%)
Mar 28, 2024 0.1777 0.1777 0.1777 0.1777 501 -0.00(-1.22%)
Mar 26, 2024 0.1799 95 +0.01(+5.82%)
Mar 25, 2024 0.1616 0.1874 0.1549 0.1700 10,320 -0.01(-5.50%)
Mar 22, 2024 0.1615 0.1982 0.1615 0.1799 14,498 -0.01(-2.81%)
Mar 21, 2024 0.1782 0.2043 0.1601 0.1851 27,636 +0.02(+10.77%)
Mar 20, 2024 0.1599 0.1754 0.1555 0.1671 6,961 +0.01(+4.50%)
Mar 19, 2024 0.1599 0.1599 0.1500 0.1599 80,970 -0.00(-1.42%)
Mar 18, 2024 0.1700 0.1700 0.1622 0.1622 816 -0.02(-9.84%)
Mar 15, 2024 0.1700 0.1800 0.1700 0.1799 6,700 +0.01(+5.82%)
Mar 14, 2024 0.1714 0.1750 0.1700 0.1700 1,826 -0.00(-0.35%)
Mar 13, 2024 0.1723 0.1723 0.1706 0.1706 1,199 -0.01(-5.22%)
Mar 12, 2024 0.1800 0.1900 0.1788 0.1800 2,540 +0.00(+1.47%)
Mar 11, 2024 0.1992 0.2000 0.1714 0.1774 29,145 -0.02(-11.21%)
Mar 08, 2024 0.1979 0.1999 0.1638 0.1998 2,229 +0.01(+5.71%)
Mar 07, 2024 0.1400 0.1890 0.1400 0.1890 13,503 +0.00(+2.16%)
Mar 06, 2024 0.2000 0.2000 0.1850 0.1850 2,649 -0.01(-3.14%)
Mar 05, 2024 0.1900 0.1950 0.1650 0.1910 11,407 +0.00(+0.69%)
Mar 04, 2024 0.2185 0.2185 0.1834 0.1897 13,198 +0.03(+18.56%)
Mar 01, 2024 0.1616 0.1616 0.1587 0.1600 18,846 -0.01(-5.83%)
Feb 29, 2024 0.1749 0.1799 0.1696 0.1699 13,181 +0.01(+9.61%)
Feb 28, 2024 0.1550 0.1551 0.1535 0.1550 9,286 -0.01(-3.13%)
Feb 27, 2024 0.1770 0.1770 0.1600 0.1600 958 -0.01(-5.88%)
Feb 26, 2024 0.1779 0.1779 0.1700 0.1700 1,536 +0.01(+6.25%)
Feb 23, 2024 0.1800 0.1800 0.1451 0.1600 34,759 +0.00(+1.59%)
Feb 22, 2024 0.1974 0.1974 0.1575 0.1575 2,195 +0.01(+4.24%)
Feb 21, 2024 0.1730 0.1730 0.1503 0.1511 27,754 -0.02(-11.17%)
Feb 20, 2024 0.1800 0.1801 0.1701 0.1701 3,049 -0.01(-6.02%)
Feb 16, 2024 0.2000 0.2000 0.1699 0.1810 12,160 -0.01(-4.69%)
Feb 15, 2024 0.1851 0.1900 0.1851 0.1899 791 -0.00(-0.05%)
Feb 14, 2024 0.1900 0.2000 0.1898 0.1900 7,228 +0.01(+5.50%)
Feb 13, 2024 0.1801 0.2185 0.1801 0.1801 9,925 -0.02(-10.26%)
Feb 12, 2024 0.2200 0.2200 0.2007 0.2007 10,142 -0.02(-8.77%)
Feb 09, 2024 0.1929 0.2200 0.1929 0.2200 390 +0.00(+0.05%)
Feb 08, 2024 0.2192 0.2200 0.1801 0.2199 22,593 +0.04(+21.69%)
Feb 07, 2024 0.1806 0.2200 0.1806 0.1807 3,566 -0.04(-17.86%)
Feb 06, 2024 0.2178 0.2200 0.2075 0.2200 6,618 +0.04(+20.35%)
Feb 05, 2024 0.2250 0.2300 0.1805 0.1828 37,531 -0.05(-19.82%)
Feb 02, 2024 0.2100 0.2280 0.2000 0.2280 17,054 +0.05(+26.32%)
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.