Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eos Energy Enterprises, Inc. - Warrant (NQ:EOSEW)

0.2775 -0.0425 (-13.28%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 4, 2025 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 (%)
Jun 03, 2025 0.3000 0.3200 0.2738 0.3200 39,787 +0.02(+6.67%)
Jun 02, 2025 0.2764 0.3000 0.2601 0.3000 26,300 +0.00(+0.00%)
May 30, 2025 0.3000 0.3200 0.2432 0.3000 192,107 -0.07(-18.79%)
May 29, 2025 0.4150 0.4150 0.3000 0.3694 156,353 -0.07(-16.05%)
May 28, 2025 0.5100 0.5200 0.4400 0.4400 43,141 -0.04(-8.33%)
May 27, 2025 0.5400 0.5400 0.4001 0.4800 51,632 -0.10(-17.24%)
May 23, 2025 0.4300 0.5900 0.4300 0.5800 52,161 +0.14(+31.82%)
May 22, 2025 0.4600 0.4800 0.4001 0.4400 6,783 -0.02(-4.35%)
May 21, 2025 0.4400 0.4800 0.4300 0.4600 17,189 +0.02(+4.55%)
May 20, 2025 0.4992 0.5307 0.4400 0.4400 9,235 -0.09(-16.19%)
May 19, 2025 0.5900 0.5900 0.5100 0.5250 9,276 -0.06(-11.02%)
May 16, 2025 0.6100 0.6100 0.5200 0.5900 28,099 -0.03(-4.76%)
May 15, 2025 0.6600 0.7300 0.5700 0.6195 71,773 -0.01(-2.15%)
May 14, 2025 0.6900 0.7300 0.6010 0.6331 32,287 -0.02(-2.60%)
May 13, 2025 0.5600 0.6500 0.5200 0.6500 154,719 +0.15(+29.87%)
May 12, 2025 0.5400 0.5975 0.5000 0.5005 103,354 +0.06(+13.75%)
May 09, 2025 0.4600 0.4800 0.3766 0.4400 97,483 -0.03(-7.37%)
May 08, 2025 0.5980 0.5980 0.4550 0.4750 41,598 -0.12(-20.83%)
May 07, 2025 0.5500 0.6890 0.5100 0.6000 229,112 +0.17(+39.53%)
May 06, 2025 0.4400 0.4470 0.3801 0.4300 20,950 -0.05(-9.85%)
May 05, 2025 0.4800 0.4900 0.4296 0.4770 11,105 +0.02(+3.67%)
May 02, 2025 0.4500 0.4601 0.4500 0.4601 7,143 +0.03(+7.00%)
May 01, 2025 0.4500 0.4800 0.4300 0.4300 14,717 -0.01(-3.15%)
Apr 30, 2025 0.4501 0.4501 0.4100 0.4440 17,057 -0.03(-5.53%)
Apr 29, 2025 0.5700 0.5700 0.4700 0.4700 42,114 -0.08(-14.56%)
Apr 28, 2025 0.4700 0.5501 0.4600 0.5501 55,122 +0.12(+27.90%)
Apr 25, 2025 0.4301 0.4700 0.3900 0.4301 31,878 +0.01(+2.23%)
Apr 24, 2025 0.4500 0.4810 0.4207 0.4207 2,510 -0.03(-6.51%)
Apr 23, 2025 0.3900 0.4600 0.3800 0.4500 31,343 +0.08(+21.62%)
Apr 22, 2025 0.3487 0.4500 0.3487 0.3700 62,449 +0.01(+2.18%)
Apr 21, 2025 0.4400 0.4460 0.3401 0.3621 37,265 -0.08(-18.63%)
Apr 17, 2025 0.4700 0.5226 0.4100 0.4450 35,147 -0.03(-5.56%)
Apr 16, 2025 0.5200 0.5500 0.4000 0.4712 19,117 -0.05(-9.38%)
Apr 15, 2025 0.4000 0.5800 0.3950 0.5200 245,085 +0.17(+48.57%)
Apr 14, 2025 0.3600 0.3730 0.3100 0.3500 47,402 +0.03(+9.34%)
Apr 11, 2025 0.2741 0.3500 0.2741 0.3201 49,020 +0.05(+16.82%)
Apr 10, 2025 0.3180 0.3180 0.2400 0.2740 17,260 -0.02(-5.52%)
Apr 09, 2025 0.2200 0.3000 0.2100 0.2900 27,046 +0.04(+16.00%)
Apr 08, 2025 0.2875 0.2875 0.2500 0.2500 25,887 -0.02(-7.41%)
Apr 07, 2025 0.3199 0.3199 0.2533 0.2700 11,453 -0.05(-15.62%)
Apr 04, 2025 0.2901 0.3255 0.2500 0.3200 94,392 +0.01(+3.26%)
Apr 03, 2025 0.2800 0.3400 0.2600 0.3099 16,187 -0.04(-11.46%)
Apr 02, 2025 0.3500 0.3620 0.3410 0.3500 127,175 +0.01(+2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.