Skip to main content

Eos Energy Enterprises Inc (NQ: EOSE )

2.210 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 2.170 2.303 2.150 2.210 3,887,864 -0.01(-0.45%)
Oct 02, 2023 2.190 2.230 2.110 2.220 4,048,995 +0.07(+3.26%)
Sep 29, 2023 2.220 2.320 2.090 2.150 5,201,888 -0.09(-4.02%)
Sep 28, 2023 2.190 2.290 2.120 2.240 6,750,877 +0.04(+1.59%)
Sep 27, 2023 2.360 2.430 2.100 2.205 6,202,589 -0.13(-5.77%)
Sep 26, 2023 2.330 2.525 2.300 2.340 7,192,229 -0.02(-0.85%)
Sep 25, 2023 2.270 2.405 2.330 2.360 6,242,893 +0.09(+3.96%)
Sep 22, 2023 2.240 2.360 2.100 2.270 12,205,605 +0.03(+1.34%)
Sep 21, 2023 2.030 2.360 2.000 2.240 11,253,904 +0.10(+4.67%)
Sep 20, 2023 2.390 2.400 2.130 2.140 9,103,094 -0.26(-10.83%)
Sep 19, 2023 2.300 2.705 2.280 2.400 15,947,875 +0.12(+5.26%)
Sep 18, 2023 2.580 2.580 2.240 2.280 10,253,718 -0.31(-11.97%)
Sep 15, 2023 2.630 2.730 2.480 2.590 8,149,939 -0.01(-0.38%)
Sep 14, 2023 2.540 2.750 2.500 2.600 6,483,798 +0.08(+3.17%)
Sep 13, 2023 2.650 2.695 2.500 2.520 7,201,255 -0.12(-4.55%)
Sep 12, 2023 2.690 2.780 2.561 2.640 5,274,207 -0.10(-3.65%)
Sep 11, 2023 2.770 2.938 2.650 2.740 12,143,396 -0.02(-0.72%)
Sep 08, 2023 3.150 3.162 2.640 2.760 15,921,506 -0.05(-1.78%)
Sep 07, 2023 2.760 2.845 2.430 2.810 11,892,519 +0.14(+5.24%)
Sep 06, 2023 3.390 3.510 2.600 2.670 16,817,204 -0.73(-21.47%)
Sep 05, 2023 3.710 4.185 3.300 3.400 15,115,926 -0.45(-11.69%)
Sep 01, 2023 4.790 4.810 3.620 3.850 56,186,004 +0.60(+18.46%)
Aug 31, 2023 3.360 3.520 3.250 3.250 13,750,915 -0.12(-3.56%)
Aug 30, 2023 3.740 3.790 3.290 3.370 6,544,839 -0.31(-8.42%)
Aug 29, 2023 3.540 3.750 3.230 3.680 6,155,038 +0.14(+3.95%)
Aug 28, 2023 3.500 3.830 3.350 3.540 8,817,529 +0.03(+0.85%)
Aug 25, 2023 3.150 3.530 3.050 3.510 6,349,618 +0.42(+13.59%)
Aug 24, 2023 3.530 3.670 2.950 3.090 11,757,108 -0.19(-5.79%)
Aug 23, 2023 3.120 3.490 3.080 3.280 9,503,679 +0.17(+5.47%)
Aug 22, 2023 3.220 3.270 2.955 3.110 6,210,768 -0.07(-2.20%)
Aug 21, 2023 3.310 3.350 2.950 3.180 13,814,255 +0.19(+6.35%)
Aug 18, 2023 2.590 3.040 2.530 2.990 10,301,840 +0.36(+13.69%)
Aug 17, 2023 2.780 2.890 2.590 2.630 6,795,504 -0.07(-2.59%)
Aug 16, 2023 2.720 3.199 2.680 2.700 10,249,619 -0.08(-2.88%)
Aug 15, 2023 2.450 2.920 2.245 2.780 12,473,259 +0.40(+16.81%)
Aug 14, 2023 2.410 2.440 2.240 2.380 5,025,219 -0.01(-0.42%)
Aug 11, 2023 2.220 2.440 2.180 2.390 4,175,611 +0.14(+6.22%)
Aug 10, 2023 2.300 2.370 2.230 2.250 3,239,870 -0.07(-3.02%)
Aug 09, 2023 2.350 2.350 2.200 2.320 3,615,747 +0.01(+0.43%)
Aug 08, 2023 2.220 2.340 2.160 2.310 4,099,393 +0.06(+2.67%)
Aug 07, 2023 2.460 2.460 2.220 2.250 5,549,898 -0.21(-8.54%)
Aug 04, 2023 2.510 2.590 2.420 2.460 4,013,263 -0.09(-3.53%)
Aug 03, 2023 2.600 2.788 2.525 2.550 5,132,887 -0.10(-3.77%)
Aug 02, 2023 2.540 2.660 2.450 2.650 6,169,008 +0.09(+3.52%)
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.