Skip to main content

Eos Energy Enterprises Inc (NQ: EOSE )

3.090 -0.350 (-10.17%)
Streaming Delayed Price Updated: 1:54 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 3.450 3.555 3.343 3.440 4,082,081 -0.01(-0.29%)
Oct 29, 2024 3.470 3.580 3.350 3.450 5,233,918 +0.00(+0.00%)
Oct 28, 2024 3.380 3.580 3.360 3.450 5,142,770 +0.11(+3.29%)
Oct 25, 2024 3.170 3.405 3.100 3.340 4,597,553 +0.21(+6.71%)
Oct 24, 2024 3.090 3.220 3.010 3.130 4,896,982 +0.06(+1.95%)
Oct 23, 2024 3.090 3.180 2.970 3.070 4,983,362 -0.03(-0.81%)
Oct 22, 2024 3.200 3.270 3.060 3.095 3,872,687 -0.11(-3.58%)
Oct 21, 2024 3.200 3.250 3.058 3.210 5,046,818 -0.03(-0.93%)
Oct 18, 2024 3.290 3.355 3.240 3.240 4,425,696 -0.08(-2.41%)
Oct 17, 2024 3.400 3.550 2.910 3.320 15,255,799 -0.13(-3.77%)
Oct 16, 2024 3.520 3.660 3.360 3.450 10,303,588 +0.09(+2.68%)
Oct 15, 2024 3.150 3.360 3.130 3.360 6,475,215 +0.20(+6.33%)
Oct 14, 2024 3.110 3.170 3.040 3.160 3,590,400 +0.02(+0.64%)
Oct 11, 2024 2.820 3.180 2.820 3.140 4,398,903 +0.24(+8.28%)
Oct 10, 2024 2.940 2.975 2.790 2.900 5,480,690 -0.07(-2.36%)
Oct 09, 2024 3.180 3.230 2.920 2.970 6,515,479 -0.18(-5.71%)
Oct 08, 2024 3.250 3.270 3.080 3.150 4,247,040 -0.11(-3.37%)
Oct 07, 2024 3.090 3.300 3.010 3.260 7,016,207 +0.13(+4.15%)
Oct 04, 2024 3.180 3.270 3.090 3.130 5,891,510 -0.05(-1.57%)
Oct 03, 2024 2.950 3.200 2.870 3.180 8,254,249 +0.22(+7.43%)
Oct 02, 2024 2.920 2.998 2.810 2.960 4,933,860 +0.07(+2.42%)
Oct 01, 2024 2.960 3.070 2.760 2.890 12,172,784 -0.08(-2.69%)
Sep 30, 2024 2.620 2.980 2.570 2.970 10,750,087 +0.35(+13.36%)
Sep 27, 2024 2.620 2.700 2.570 2.620 7,662,291 +0.03(+1.16%)
Sep 26, 2024 2.500 2.620 2.461 2.590 4,120,003 +0.11(+4.44%)
Sep 25, 2024 2.590 2.630 2.450 2.480 3,965,087 -0.10(-3.88%)
Sep 24, 2024 2.530 2.650 2.370 2.580 6,292,309 +0.11(+4.45%)
Sep 23, 2024 2.420 2.520 2.330 2.470 4,046,120 +0.08(+3.35%)
Sep 20, 2024 2.350 2.410 2.280 2.390 8,382,930 -0.01(-0.42%)
Sep 19, 2024 2.530 2.540 2.370 2.400 5,920,860 -0.05(-2.04%)
Sep 18, 2024 2.510 2.610 2.430 2.450 5,499,558 -0.08(-3.16%)
Sep 17, 2024 2.750 2.770 2.470 2.530 8,178,999 -0.22(-8.00%)
Sep 16, 2024 2.720 2.790 2.530 2.750 7,748,126 +0.02(+0.73%)
Sep 13, 2024 2.660 2.780 2.580 2.730 6,621,999 +0.08(+3.02%)
Sep 12, 2024 2.620 2.650 2.500 2.650 5,157,802 +0.07(+2.71%)
Sep 11, 2024 2.420 2.590 2.310 2.580 5,887,756 +0.19(+7.95%)
Sep 10, 2024 2.130 2.450 2.105 2.390 6,195,596 +0.26(+12.21%)
Sep 09, 2024 2.180 2.290 2.100 2.130 4,639,405 -0.04(-1.84%)
Sep 06, 2024 2.300 2.370 2.160 2.170 5,698,277 -0.16(-6.87%)
Sep 05, 2024 2.440 2.510 2.310 2.330 5,081,836 -0.11(-4.51%)
Sep 04, 2024 2.450 2.570 2.360 2.440 5,425,741 -0.02(-0.81%)
Sep 03, 2024 2.640 2.705 2.410 2.460 8,338,396 -0.21(-7.87%)
Aug 30, 2024 2.760 2.810 2.545 2.670 11,200,168 -0.10(-3.61%)
Aug 29, 2024 2.320 2.810 2.280 2.770 24,734,928 +0.58(+26.48%)
Aug 28, 2024 2.290 2.310 2.160 2.190 3,904,889 -0.11(-4.78%)
Aug 27, 2024 2.280 2.315 2.160 2.300 6,241,394 -0.04(-1.71%)
Aug 26, 2024 2.360 2.415 2.275 2.340 4,783,130 -0.02(-0.85%)
Aug 23, 2024 2.410 2.510 2.340 2.360 6,457,133 -0.06(-2.48%)
Aug 22, 2024 2.360 2.550 2.270 2.420 10,661,908 +0.03(+1.26%)
Aug 21, 2024 1.980 2.430 1.970 2.390 20,081,506 +0.50(+26.46%)
Aug 20, 2024 1.990 2.020 1.820 1.890 4,687,135 -0.09(-4.55%)
Aug 19, 2024 1.920 2.040 1.900 1.980 3,819,834 +0.05(+2.59%)
Aug 16, 2024 1.900 2.030 1.880 1.930 5,678,564 +0.05(+2.66%)
Aug 15, 2024 1.800 1.900 1.770 1.880 4,782,845 +0.08(+4.44%)
Aug 14, 2024 1.810 1.830 1.715 1.800 4,187,390 +0.02(+1.12%)
Aug 13, 2024 1.670 1.780 1.620 1.780 4,325,641 +0.10(+5.95%)
Aug 12, 2024 1.580 1.708 1.540 1.680 7,449,285 +0.16(+10.53%)
Aug 09, 2024 1.410 1.530 1.400 1.520 5,131,014 +0.11(+7.80%)
Aug 08, 2024 1.480 1.480 1.395 1.410 6,420,871 -0.04(-2.42%)
Aug 07, 2024 1.650 1.720 1.440 1.445 12,164,364 -0.33(-18.82%)
Aug 06, 2024 1.780 1.820 1.730 1.780 3,686,040 -0.01(-0.56%)
Aug 05, 2024 1.610 1.810 1.515 1.790 7,755,967 -0.04(-2.19%)
Aug 02, 2024 1.720 1.850 1.640 1.830 5,474,180 +0.01(+0.55%)
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.