Eos Energy Enterprises Inc (NQ: EOSE )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 1.150 1.175 1.030 1.080 3,963,757 -0.07(-6.09%)
Dec 05, 2022 1.150 1.240 1.110 1.150 6,992,060 +0.00(+0.00%)
Dec 02, 2022 1.120 1.220 1.090 1.150 20,705,708 +0.11(+10.58%)
Dec 01, 2022 1.070 1.070 1.000 1.040 1,126,179 -0.02(-1.89%)
Nov 30, 2022 1.010 1.060 0.9550 1.060 1,771,155 +0.03(+2.91%)
Nov 29, 2022 1.040 1.060 1.000 1.030 919,651 -0.01(-0.96%)
Nov 28, 2022 1.040 1.050 1.010 1.040 849,857 -0.04(-3.70%)
Nov 25, 2022 1.050 1.080 1.044 1.080 462,975 +0.02(+1.89%)
Nov 23, 2022 1.090 1.090 1.020 1.060 867,590 +0.00(+0.00%)
Nov 22, 2022 1.050 1.095 1.010 1.060 830,395 +0.01(+0.95%)
Nov 21, 2022 1.190 1.190 1.010 1.050 1,709,936 -0.06(-5.41%)
Nov 18, 2022 1.200 1.200 1.070 1.110 1,300,121 -0.05(-4.31%)
Nov 17, 2022 1.180 1.230 1.130 1.160 1,492,629 -0.05(-4.13%)
Nov 16, 2022 1.300 1.300 1.190 1.210 1,278,971 -0.11(-8.33%)
Nov 15, 2022 1.250 1.340 1.240 1.320 2,095,405 +0.14(+11.86%)
Nov 14, 2022 1.220 1.250 1.170 1.180 1,693,115 -0.02(-1.67%)
Nov 11, 2022 1.250 1.350 1.180 1.200 1,530,468 -0.09(-6.98%)
Nov 10, 2022 1.220 1.320 1.130 1.290 2,120,270 +0.12(+10.26%)
Nov 09, 2022 1.230 1.265 1.160 1.170 1,351,619 -0.10(-7.87%)
Nov 08, 2022 1.610 1.610 1.180 1.270 4,717,870 -0.36(-22.09%)
Nov 07, 2022 1.550 1.660 1.470 1.630 1,167,962 +0.10(+6.54%)
Nov 04, 2022 1.500 1.550 1.460 1.530 1,156,677 +0.07(+4.79%)
Nov 03, 2022 1.480 1.570 1.450 1.460 745,907 -0.01(-0.68%)
Nov 02, 2022 1.550 1.460 1.470 559,760 -0.09(-5.77%)
Nov 01, 2022 1.610 1.640 1.530 1.560 786,270 +0.01(+0.65%)
Oct 31, 2022 1.420 1.565 1.390 1.550 1,216,689 +0.13(+9.15%)
Oct 28, 2022 1.480 1.510 1.400 1.420 854,699 -0.04(-2.74%)
Oct 27, 2022 1.530 1.560 1.450 1.460 657,688 -0.03(-2.01%)
Oct 26, 2022 1.410 1.695 1.410 1.490 1,473,123 -0.05(-3.25%)
Oct 25, 2022 1.380 1.560 1.370 1.540 1,731,353 +0.15(+10.79%)
Oct 24, 2022 1.440 1.450 1.280 1.390 1,994,805 -0.04(-2.80%)
Oct 21, 2022 1.410 1.450 1.350 1.430 1,310,363 +0.00(+0.00%)
Oct 20, 2022 1.580 1.605 1.420 1.430 1,111,792 -0.19(-11.73%)
Oct 19, 2022 1.440 1.645 1.400 1.620 2,832,388 +0.14(+9.46%)
Oct 18, 2022 1.470 1.540 1.420 1.480 777,363 +0.06(+4.23%)
Oct 17, 2022 1.430 1.462 1.390 1.420 663,371 +0.04(+2.90%)
Oct 14, 2022 1.460 1.530 1.350 1.380 660,035 -0.06(-4.17%)
Oct 13, 2022 1.330 1.480 1.320 1.440 1,082,512 +0.04(+2.86%)
Oct 12, 2022 1.440 1.440 1.355 1.400 839,949 -0.05(-3.45%)
Oct 11, 2022 1.480 1.530 1.400 1.450 1,412,299 -0.06(-3.97%)
Oct 10, 2022 1.690 1.700 1.450 1.510 2,226,329 -0.16(-9.58%)
Oct 07, 2022 1.750 1.770 1.643 1.670 1,004,935 -0.13(-7.22%)
Oct 06, 2022 1.900 1.980 1.755 1.800 1,024,437 -0.08(-4.26%)
Oct 05, 2022 1.890 1.910 1.805 1.880 777,610 -0.05(-2.59%)
Oct 04, 2022 1.810 1.940 1.810 1.930 1,669,285 +0.19(+10.92%)
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.