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

Eos Energy Enterprises Inc (NQ: EOSE )

1.830 +0.010 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 1.720 1.850 1.640 1.830 5,474,180 +0.01(+0.55%)
Aug 01, 2024 2.050 2.050 1.750 1.820 8,603,497 -0.15(-7.61%)
Jul 31, 2024 1.830 2.020 1.815 1.970 5,708,181 +0.14(+7.65%)
Jul 30, 2024 1.750 1.889 1.750 1.830 3,245,012 +0.04(+2.23%)
Jul 29, 2024 1.800 1.830 1.730 1.790 2,999,975 -0.01(-0.56%)
Jul 26, 2024 1.760 1.860 1.752 1.800 3,735,195 +0.06(+3.45%)
Jul 25, 2024 1.850 1.970 1.720 1.740 8,812,054 -0.11(-5.95%)
Jul 24, 2024 1.710 1.860 1.650 1.850 8,587,616 +0.13(+7.56%)
Jul 23, 2024 1.850 1.865 1.705 1.720 9,311,618 -0.15(-8.02%)
Jul 22, 2024 1.910 1.950 1.800 1.870 6,030,511 -0.03(-1.58%)
Jul 19, 2024 1.860 1.935 1.770 1.900 5,467,794 +0.04(+2.15%)
Jul 18, 2024 1.945 2.050 1.795 1.860 9,394,196 -0.10(-5.10%)
Jul 17, 2024 1.850 2.040 1.840 1.960 8,780,996 +0.01(+0.51%)
Jul 16, 2024 2.020 2.175 1.760 1.950 20,150,634 -0.11(-5.34%)
Jul 15, 2024 2.400 2.410 2.030 2.060 12,739,665 -0.25(-10.82%)
Jul 12, 2024 2.120 2.330 2.120 2.310 9,958,267 +0.19(+8.96%)
Jul 11, 2024 2.125 2.220 2.080 2.120 8,746,680 +0.06(+2.91%)
Jul 10, 2024 1.920 2.060 1.860 2.060 8,425,176 +0.14(+7.29%)
Jul 09, 2024 1.900 1.960 1.770 1.920 8,312,899 -0.02(-1.03%)
Jul 08, 2024 2.040 2.080 1.840 1.940 13,697,975 +0.02(+1.04%)
Jul 05, 2024 1.800 2.030 1.760 1.920 18,580,576 +0.15(+8.47%)
Jul 03, 2024 1.600 1.785 1.561 1.770 7,525,167 +0.22(+14.19%)
Jul 02, 2024 1.510 1.620 1.400 1.550 10,552,043 +0.09(+6.16%)
Jul 01, 2024 1.370 1.540 1.370 1.460 14,125,127 +0.19(+14.96%)
Jun 28, 2024 1.370 1.410 1.270 1.270 20,424,028 -0.09(-6.62%)
Jun 27, 2024 1.290 1.370 1.150 1.360 16,316,665 +0.08(+6.25%)
Jun 26, 2024 1.340 1.490 1.280 1.280 13,348,141 -0.04(-3.03%)
Jun 25, 2024 1.050 1.340 1.000 1.320 17,791,878 +0.27(+25.71%)
Jun 24, 2024 0.9800 1.160 0.9601 1.050 43,279,848 +0.19(+22.68%)
Jun 21, 2024 0.9150 0.9544 0.8512 0.8559 11,555,970 -0.06(-6.41%)
Jun 20, 2024 0.7901 0.9300 0.7715 0.9145 6,157,228 +0.13(+16.04%)
Jun 18, 2024 0.7900 0.8187 0.7600 0.7881 4,449,601 +0.02(+3.17%)
Jun 17, 2024 0.8200 0.8279 0.7401 0.7639 8,606,073 -0.05(-6.20%)
Jun 14, 2024 0.9375 0.9375 0.8011 0.8144 5,231,459 -0.12(-13.26%)
Jun 13, 2024 0.9400 0.9484 0.8900 0.9389 2,784,204 +0.02(+2.08%)
Jun 12, 2024 0.9200 0.9900 0.8700 0.9198 9,837,605 +0.03(+3.35%)
Jun 11, 2024 0.7900 0.9185 0.7613 0.8900 7,346,659 +0.10(+12.42%)
Jun 10, 2024 0.7000 0.8000 0.6853 0.7917 7,050,157 +0.11(+15.53%)
Jun 07, 2024 0.6900 0.7010 0.6750 0.6853 2,059,419 -0.00(-0.68%)
Jun 06, 2024 0.6863 0.7050 0.6580 0.6900 3,523,214 -0.01(-1.71%)
Jun 05, 2024 0.7100 0.7111 0.6911 0.7020 2,592,951 -0.00(-0.21%)
Jun 04, 2024 0.7297 0.7297 0.6950 0.7035 5,107,188 -0.03(-4.57%)
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.