Skip to main content

Eos Energy Enterprises Inc (NQ: EOSE )

1.015 +0.063 (+6.60%)
Streaming Delayed Price Updated: 11:56 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.000 1.030 0.9400 0.9522 3,542,690 -0.04(-4.21%)
Feb 28, 2024 0.9800 1.010 0.9516 0.9940 2,740,755 +0.01(+0.60%)
Feb 27, 2024 1.000 1.020 0.9600 0.9881 3,040,940 +0.01(+1.13%)
Feb 26, 2024 0.9780 1.020 0.9495 0.9771 4,620,074 +0.04(+4.00%)
Feb 23, 2024 0.9000 0.9592 0.8620 0.9395 4,087,625 +0.04(+4.35%)
Feb 22, 2024 0.9300 0.9416 0.8501 0.9003 5,356,807 -0.03(-2.94%)
Feb 21, 2024 0.9800 0.9800 0.9205 0.9276 3,889,394 -0.03(-3.44%)
Feb 20, 2024 0.9600 0.9973 0.9408 0.9606 7,094,731 +0.01(+0.59%)
Feb 16, 2024 1.030 1.040 0.9151 0.9550 11,587,502 -0.08(-7.28%)
Feb 15, 2024 1.030 1.060 1.000 1.030 3,286,342 +0.01(+0.98%)
Feb 14, 2024 1.050 1.050 0.9850 1.020 5,422,693 +0.03(+3.23%)
Feb 13, 2024 1.080 1.120 0.9801 0.9881 8,470,544 -0.14(-12.56%)
Feb 12, 2024 1.160 1.210 1.110 1.130 5,021,574 -0.03(-2.59%)
Feb 09, 2024 1.250 1.250 1.150 1.160 3,085,999 -0.06(-4.92%)
Feb 08, 2024 1.160 1.250 1.150 1.220 4,985,448 +0.08(+7.02%)
Feb 07, 2024 1.200 1.230 1.130 1.140 3,326,290 -0.04(-3.39%)
Feb 06, 2024 1.170 1.210 1.150 1.180 1,997,796 +0.00(+0.00%)
Feb 05, 2024 1.220 1.245 1.130 1.180 5,495,087 -0.03(-2.48%)
Feb 02, 2024 1.230 1.260 1.170 1.210 4,865,013 -0.04(-3.20%)
Feb 01, 2024 1.140 1.270 1.100 1.250 8,572,830 +0.14(+12.61%)
Jan 31, 2024 1.140 1.200 1.100 1.110 8,122,498 -0.04(-3.48%)
Jan 30, 2024 1.140 1.170 1.080 1.150 3,820,470 +0.01(+0.88%)
Jan 29, 2024 1.050 1.140 1.015 1.140 4,191,094 +0.10(+9.62%)
Jan 26, 2024 1.080 1.140 1.030 1.040 2,847,267 -0.04(-3.70%)
Jan 25, 2024 0.9800 1.080 0.9700 1.080 3,048,672 +0.09(+8.96%)
Jan 24, 2024 1.100 1.100 0.9700 0.9912 4,451,830 -0.09(-8.22%)
Jan 23, 2024 1.080 1.100 1.040 1.080 3,716,552 +0.03(+2.86%)
Jan 22, 2024 0.9605 1.090 0.9325 1.050 6,211,422 +0.13(+13.88%)
Jan 19, 2024 0.8846 0.9300 0.8510 0.9220 4,213,758 +0.03(+3.88%)
Jan 18, 2024 0.9200 0.9500 0.8314 0.8876 3,702,259 -0.00(-0.06%)
Jan 17, 2024 0.8011 0.8946 0.7251 0.8881 12,140,599 +0.12(+14.98%)
Jan 16, 2024 0.8000 0.8099 0.7600 0.7724 4,551,638 -0.02(-2.08%)
Jan 12, 2024 0.8910 0.8977 0.7875 0.7888 8,364,313 -0.08(-9.40%)
Jan 11, 2024 0.9300 0.9300 0.8602 0.8706 6,947,287 -0.06(-5.99%)
Jan 10, 2024 0.9600 0.9635 0.9105 0.9261 3,822,099 -0.02(-2.52%)
Jan 09, 2024 1.000 1.006 0.9303 0.9500 4,242,454 -0.05(-4.82%)
Jan 08, 2024 0.9500 0.9988 0.9100 0.9981 4,125,956 +0.06(+6.09%)
Jan 05, 2024 0.9650 1.010 0.9223 0.9408 5,723,823 -0.01(-0.97%)
Jan 04, 2024 1.000 1.020 0.9400 0.9500 8,735,876 -0.04(-4.47%)
Jan 03, 2024 1.050 1.065 0.9500 0.9945 15,324,320 -0.06(-5.29%)
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.