Skip to main content

Eos Energy Enterprises Inc (NQ: EOSE )

1.725 -0.125 (-6.76%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.7310 0.7673 0.7000 0.7372 5,237,679 +0.03(+3.58%)
May 31, 2024 0.7300 0.7444 0.6990 0.7117 5,875,378 -0.02(-2.80%)
May 30, 2024 0.7100 0.7500 0.7011 0.7322 4,821,939 +0.03(+4.24%)
May 29, 2024 0.7000 0.7140 0.6821 0.7024 3,670,264 +0.00(+0.33%)
May 28, 2024 0.7130 0.7281 0.7000 0.7001 4,200,864 -0.01(-1.30%)
May 24, 2024 0.7000 0.7198 0.6900 0.7093 3,065,280 +0.02(+2.20%)
May 23, 2024 0.7200 0.7275 0.6856 0.6940 3,697,307 -0.03(-4.62%)
May 22, 2024 0.7065 0.7494 0.6921 0.7276 5,250,428 +0.03(+3.75%)
May 21, 2024 0.7129 0.7260 0.6901 0.7013 2,498,701 -0.02(-2.23%)
May 20, 2024 0.7100 0.7371 0.6810 0.7173 4,470,348 +0.00(+0.50%)
May 17, 2024 0.7300 0.7808 0.6914 0.7137 19,244,872 +0.01(+1.15%)
May 16, 2024 0.7401 0.7750 0.7020 0.7056 4,549,779 -0.02(-2.37%)
May 15, 2024 0.8100 0.8200 0.7227 0.7227 8,512,530 -0.10(-11.87%)
May 14, 2024 0.7500 0.8700 0.7500 0.8200 11,378,073 +0.10(+13.86%)
May 13, 2024 0.7384 0.7529 0.7020 0.7202 6,155,341 -0.00(-0.65%)
May 10, 2024 0.6825 0.7384 0.6508 0.7249 8,860,563 +0.05(+6.95%)
May 09, 2024 0.6462 0.6858 0.6201 0.6778 3,708,399 +0.03(+5.13%)
May 08, 2024 0.6600 0.6620 0.6100 0.6447 6,514,661 -0.02(-2.45%)
May 07, 2024 0.7233 0.7338 0.6600 0.6609 4,703,975 -0.07(-9.44%)
May 06, 2024 0.7600 0.7784 0.7116 0.7298 3,703,604 -0.01(-1.86%)
May 03, 2024 0.7300 0.7599 0.7000 0.7436 6,484,255 +0.05(+7.67%)
May 02, 2024 0.6800 0.7180 0.6577 0.6906 6,423,718 +0.04(+5.44%)
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.