ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eos Energy Enterprises, Inc. - Common Stock (NQ:EOSE)

6.810 -0.350 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 7.705 7.990 7.150 7.160 21,978,378 -0.51(-6.65%)
Apr 24, 2026 7.000 8.070 6.951 7.670 34,925,340 +0.74(+10.68%)
Apr 23, 2026 7.280 7.490 6.770 6.930 21,122,888 -0.41(-5.59%)
Apr 22, 2026 7.220 7.550 7.050 7.340 22,675,000 +0.31(+4.41%)
Apr 21, 2026 7.260 7.375 6.955 7.030 20,225,316 -0.13(-1.82%)
Apr 20, 2026 7.010 7.390 6.880 7.160 19,884,096 +0.00(+0.00%)
Apr 17, 2026 7.280 7.780 7.080 7.160 28,762,364 +0.05(+0.70%)
Apr 16, 2026 7.260 7.350 6.860 7.110 26,230,628 +0.03(+0.42%)
Apr 15, 2026 6.890 7.550 6.820 7.080 54,452,292 +0.76(+12.03%)
Apr 14, 2026 6.410 6.630 6.060 6.320 30,705,132 +0.16(+2.60%)
Apr 13, 2026 5.480 6.320 5.400 6.160 28,322,044 +0.54(+9.61%)
Apr 10, 2026 6.190 6.370 5.525 5.620 55,943,508 -0.33(-5.55%)
Apr 09, 2026 4.950 5.990 4.910 5.950 62,783,752 +1.36(+29.63%)
Apr 08, 2026 4.980 5.190 4.510 4.590 20,421,138 +0.11(+2.46%)
Apr 07, 2026 4.740 4.810 4.430 4.480 16,147,031 -0.36(-7.44%)
Apr 06, 2026 4.930 5.030 4.740 4.840 10,448,093 -0.13(-2.62%)
Apr 02, 2026 4.710 5.070 4.700 4.970 12,298,296 -0.02(-0.40%)
Apr 01, 2026 5.010 5.180 4.870 4.990 15,081,190 +0.03(+0.60%)
Mar 31, 2026 4.570 4.980 4.520 4.960 19,018,348 +0.57(+12.86%)
Mar 30, 2026 4.860 4.995 4.370 4.395 19,224,302 -0.47(-9.57%)
Mar 27, 2026 4.680 4.930 4.500 4.860 21,679,140 +0.04(+0.83%)
Mar 26, 2026 5.010 5.125 4.800 4.820 12,868,039 -0.28(-5.49%)
Mar 25, 2026 5.220 5.390 5.010 5.100 14,303,715 +0.01(+0.20%)
Mar 24, 2026 5.290 5.430 5.070 5.090 11,241,913 -0.25(-4.68%)
Mar 23, 2026 5.230 5.520 5.145 5.340 14,476,307 +0.15(+2.89%)
Mar 20, 2026 5.430 5.470 5.100 5.190 16,421,283 -0.33(-5.98%)
Mar 19, 2026 5.150 5.560 5.040 5.520 19,342,884 +0.24(+4.55%)
Mar 18, 2026 5.680 5.720 5.260 5.280 15,378,397 -0.36(-6.38%)
Mar 17, 2026 5.540 5.690 5.370 5.640 15,586,499 +0.08(+1.44%)
Mar 16, 2026 5.895 6.080 5.430 5.560 28,242,060 -0.15(-2.63%)
Mar 13, 2026 6.210 6.370 5.690 5.710 22,703,456 -0.41(-6.70%)
Mar 12, 2026 6.290 6.350 6.010 6.120 13,017,519 -0.33(-5.12%)
Mar 11, 2026 6.390 6.660 6.225 6.450 14,073,025 +0.04(+0.62%)
Mar 10, 2026 6.270 6.690 6.125 6.410 17,561,376 +0.24(+3.89%)
Mar 09, 2026 6.050 6.205 5.790 6.170 22,804,936 +0.04(+0.65%)
Mar 06, 2026 6.520 6.730 6.090 6.130 19,753,286 -0.59(-8.78%)
Mar 05, 2026 6.660 6.970 6.270 6.720 22,835,466 -0.03(-0.44%)
Mar 04, 2026 6.190 6.825 6.180 6.750 28,322,906 +0.69(+11.39%)
Mar 03, 2026 5.750 6.320 5.570 6.060 32,523,376 +0.16(+2.71%)
Mar 02, 2026 5.500 6.200 5.440 5.900 40,618,672 +0.21(+3.60%)
Feb 27, 2026 6.160 6.460 5.510 5.695 85,650,776 -1.04(-15.50%)
Feb 26, 2026 7.320 7.365 6.375 6.740 151,177,648 -4.39(-39.44%)
Feb 25, 2026 11.64 11.83 11.07 11.13 12,966,290 -0.35(-3.05%)
Feb 24, 2026 10.31 11.54 9.865 11.48 14,448,423 +1.10(+10.60%)
Feb 23, 2026 10.42 10.53 9.915 10.38 13,675,885 -0.32(-2.99%)
Feb 20, 2026 11.35 11.54 10.53 10.70 11,226,534 -0.75(-6.55%)
Feb 19, 2026 11.33 11.56 11.07 11.45 8,741,342 -0.11(-0.95%)
Feb 18, 2026 11.55 12.25 11.27 11.56 12,392,103 +0.11(+0.96%)
Feb 17, 2026 10.90 11.52 10.72 11.45 13,146,602 +0.35(+3.15%)
Feb 13, 2026 10.94 11.48 10.53 11.10 15,468,002 +0.31(+2.87%)
Feb 12, 2026 11.70 11.86 10.69 10.79 18,731,198 -0.79(-6.82%)
Feb 11, 2026 13.03 13.04 11.14 11.58 21,488,348 -0.64(-5.24%)
Feb 10, 2026 12.98 13.31 12.20 12.22 14,133,108 -1.02(-7.70%)
Feb 09, 2026 12.57 13.36 12.03 13.24 20,241,580 +0.93(+7.55%)
Feb 06, 2026 11.88 12.37 11.48 12.31 17,623,492 +1.03(+9.13%)
Feb 05, 2026 12.02 12.14 10.88 11.28 30,408,732 -1.12(-9.03%)
Feb 04, 2026 14.44 14.44 11.61 12.40 31,763,660 -2.00(-13.92%)
Feb 03, 2026 14.64 14.90 13.35 14.40 17,509,688 +0.29(+2.02%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.