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

Eos Energy Enterprises Inc WT (NQ: EOSEW )

0.1765 -0.0335 (-15.95%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.1700 0.2138 0.1640 0.2100 431,965 +0.05(+27.74%)
Nov 20, 2024 0.1594 0.1720 0.1594 0.1644 6,055 -0.01(-7.38%)
Nov 19, 2024 0.1675 0.1775 0.1250 0.1775 47,607 +0.02(+16.39%)
Nov 18, 2024 0.1400 0.1550 0.1300 0.1525 25,576 +0.01(+5.90%)
Nov 15, 2024 0.1683 0.1683 0.1440 0.1440 5,059 -0.01(-4.00%)
Nov 14, 2024 0.1850 0.1850 0.1500 0.1500 9,993 -0.04(-18.92%)
Nov 13, 2024 0.1725 0.1920 0.1600 0.1850 8,644 +0.03(+15.91%)
Nov 12, 2024 0.1596 0.1596 0.1596 0.1596 232 -0.02(-10.74%)
Nov 11, 2024 0.1800 0.1800 0.1358 0.1788 36,809 -0.00(-0.67%)
Nov 08, 2024 0.2400 0.2400 0.1550 0.1800 12,804 -0.00(-0.39%)
Nov 07, 2024 0.1525 0.2600 0.1400 0.1807 60,036 +0.03(+20.47%)
Nov 06, 2024 0.1900 0.1920 0.1300 0.1500 202,019 -0.09(-37.50%)
Nov 05, 2024 0.2200 0.2425 0.2116 0.2400 50,662 +0.03(+13.42%)
Nov 04, 2024 0.2390 0.2438 0.2116 0.2116 25,100 +0.00(+0.76%)
Nov 01, 2024 0.2100 0.2400 0.2100 0.2100 4,915 -0.01(-4.81%)
Oct 31, 2024 0.2320 0.2340 0.2000 0.2206 22,587 -0.02(-9.96%)
Oct 30, 2024 0.2375 0.2450 0.2300 0.2450 73,131 +0.01(+2.17%)
Oct 29, 2024 0.2500 0.2500 0.2008 0.2398 76,141 +0.01(+6.58%)
Oct 28, 2024 0.2399 0.2500 0.2150 0.2250 50,143 -0.01(-6.17%)
Oct 25, 2024 0.2000 0.2398 0.1961 0.2398 25,790 +0.02(+11.53%)
Oct 24, 2024 0.2100 0.2300 0.2100 0.2150 34,949 +0.01(+7.45%)
Oct 23, 2024 0.2100 0.2150 0.1920 0.2001 12,967 -0.01(-4.67%)
Oct 22, 2024 0.1900 0.2200 0.1900 0.2099 44,922 +0.02(+9.27%)
Oct 21, 2024 0.1939 0.1939 0.1920 0.1921 10,601 -0.02(-8.52%)
Oct 18, 2024 0.2200 0.2300 0.2100 0.2100 38,306 +0.00(+0.00%)
Oct 17, 2024 0.2500 0.2501 0.2000 0.2100 47,303 -0.04(-15.70%)
Oct 16, 2024 0.2490 0.2680 0.2100 0.2491 106,338 +0.04(+16.40%)
Oct 15, 2024 0.2025 0.2200 0.2025 0.2140 7,077 +0.02(+11.46%)
Oct 14, 2024 0.2149 0.2150 0.1920 0.1920 4,966 -0.02(-10.66%)
Oct 11, 2024 0.1775 0.2200 0.1775 0.2149 72,756 +0.03(+17.43%)
Oct 10, 2024 0.2400 0.2400 0.1700 0.1830 111,156 -0.02(-9.00%)
Oct 09, 2024 0.2230 0.2395 0.2011 0.2011 32,083 -0.02(-9.82%)
Oct 08, 2024 0.2405 0.2405 0.2230 0.2230 49,144 -0.00(-1.98%)
Oct 07, 2024 0.2427 0.2498 0.2000 0.2275 37,214 -0.01(-5.17%)
Oct 04, 2024 0.2190 0.2400 0.2100 0.2399 51,319 -0.00(-0.04%)
Oct 03, 2024 0.2108 0.2400 0.2082 0.2400 74,784 +0.02(+6.81%)
Oct 02, 2024 0.1751 0.2287 0.1751 0.2247 10,491 +0.02(+12.35%)
Oct 01, 2024 0.2427 0.2475 0.1900 0.2000 168,450 +0.01(+2.56%)
Sep 30, 2024 0.1890 0.2500 0.1890 0.1950 24,035 -0.00(-1.22%)
Sep 27, 2024 0.1980 0.2000 0.1393 0.1974 43,879 -0.00(-1.30%)
Sep 26, 2024 0.2090 0.2090 0.1820 0.2000 5,403 +0.00(+0.00%)
Sep 25, 2024 0.2000 0.2000 0.1900 0.2000 11,265 +0.00(+2.46%)
Sep 24, 2024 0.2000 0.2100 0.1951 0.1952 23,152 -0.01(-3.89%)
Sep 23, 2024 0.2129 0.2129 0.1900 0.2031 4,883 +0.01(+6.89%)
Sep 20, 2024 0.1717 0.1921 0.1700 0.1900 6,957 +0.01(+6.15%)
Sep 19, 2024 0.2115 0.2115 0.1790 0.1790 12,909 -0.02(-11.87%)
Sep 18, 2024 0.2070 0.2200 0.1921 0.2031 35,300 -0.02(-10.53%)
Sep 17, 2024 0.2419 0.2419 0.1900 0.2270 32,858 -0.01(-5.22%)
Sep 16, 2024 0.2500 0.2500 0.2251 0.2395 3,073 -0.02(-7.13%)
Sep 13, 2024 0.2300 0.2599 0.2250 0.2579 39,158 +0.03(+14.62%)
Sep 12, 2024 0.2500 0.2700 0.1901 0.2250 84,927 -0.02(-10.00%)
Sep 11, 2024 0.2100 0.2690 0.2098 0.2500 15,664 +0.06(+33.83%)
Sep 10, 2024 0.2088 0.2100 0.1794 0.1868 35,008 -0.02(-11.05%)
Sep 09, 2024 0.1751 0.2100 0.1751 0.2100 1,500 +0.04(+20.00%)
Sep 06, 2024 0.2069 0.2069 0.1750 0.1750 6,290 -0.02(-10.26%)
Sep 05, 2024 0.2001 0.2015 0.1950 0.1950 7,280 -0.01(-7.14%)
Sep 04, 2024 0.2050 0.2168 0.2025 0.2100 4,119 +0.02(+9.95%)
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.