Eos Energy Enterprises Inc (EOSE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.465 | -9.71786833856 | 4.785 | 4.83 | 3.86 | 5815292 | 4.2289484 | CS |
| 4 | -1.54 | -26.2798634812 | 5.86 | 6.199 | 3.86 | 6018452 | 4.97059175 | CS |
| 12 | 1.21 | 38.9067524116 | 3.11 | 6.64 | 2.99 | 8302132 | 4.92258311 | CS |
| 26 | 2.03 | 88.6462882096 | 2.29 | 6.64 | 2.06 | 7557296 | 3.80683156 | CS |
| 52 | 3.3362 | 339.113640984 | 0.9838 | 6.64 | 0.61 | 7250383 | 2.59496669 | CS |
| 156 | 1.34 | 44.966442953 | 2.98 | 6.64 | 0.61 | 5685038 | 2.37612213 | CS |
| 260 | -6.98 | -61.7699115044 | 11.3 | 31.9516 | 0.61 | 4208220 | 3.12765859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 4.07 | -0.21 | -4.91 | 4.32 | 4.345 | 4.07 | 3063192 |
| 1740612900 | 4.28 | 0.19 | 4.65 | 4.12 | 4.47 | 4.1 | 5691681 |
| 1740526500 | 4.09 | -0.17 | -3.99 | 4.21 | 4.24 | 3.86 | 9044897 |
| 1740440100 | 4.26 | -0.22 | -4.91 | 4.47 | 4.48 | 4.125 | 6571709 |
| 1740180900 | 4.48 | -0.27 | -5.68 | 4.785 | 4.83 | 4.47 | 4966065 |
| 1740094500 | 4.75 | -0.07 | -1.45 | 4.63 | 4.805 | 4.38 | 8242646 |
| 1740008100 | 4.82 | -0.16 | -3.21 | 5.0199999 | 5.11 | 4.78 | 5355078 |
| 1739921700 | 4.98 | 0.08 | 1.63 | 4.898 | 5.01 | 4.68 | 5358846 |
| 1739576100 | 4.9 | -0.33 | -6.31 | 5.255 | 5.2632 | 4.8917 | 4026022 |
| 1739489700 | 5.23 | 0.26 | 5.23 | 5.005 | 5.28 | 4.91 | 4295603 |
| 1739403300 | 4.97 | 0.06 | 1.22 | 4.73 | 5.09 | 4.6 | 6975559 |
| 1739316900 | 4.91 | -0.49 | -9.07 | 5.21 | 5.42 | 4.8099999 | 12395139 |
| 1739230500 | 5.4 | 0.07 | 1.31 | 5.37 | 5.595 | 5.14 | 5965479 |
| 1738971300 | 5.33 | -0.13 | -2.38 | 5.48 | 5.72 | 5.3 | 4744051 |
| 1738884900 | 5.46 | 0.07 | 1.30 | 5.51 | 5.63 | 5.34 | 4521696 |
| 1738798500 | 5.39 | -0.55 | -9.26 | 5.97 | 6.08 | 5.33 | 8055808 |
| 1738712100 | 5.94 | 0.33 | 5.88 | 5.61 | 6.115 | 5.43 | 7353466 |
| 1738625700 | 5.61 | -0.13 | -2.26 | 5.36 | 5.8 | 5.29 | 4928211 |
| 1738366500 | 5.74 | -0.07 | -1.20 | 5.86 | 6.199 | 5.73 | 5941455 |
| 1738280100 | 5.8099999 | 0.37 | 6.80 | 5.54 | 6.28 | 5.54 | 11663621 |
| 1738193700 | 5.44 | -0.24 | -4.23 | 5.65 | 5.86 | 5.32 | 4874212 |
| 1738107300 | 5.68 | -0.17 | -2.91 | 5.885 | 5.95 | 5.265 | 8875692 |
| 1738020900 | 5.85 | -0.23 | -3.78 | 5.84 | 6.155 | 5.72 | 6487418 |
| 1737761700 | 6.08 | 0.24 | 4.11 | 6.25 | 6.64 | 5.97 | 7620258 |
| 1737675300 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1737588900 | 5.84 | 0.1 | 1.74 | 5.7699999 | 5.8949999 | 5.5812 | 4893798 |
| 1737502500 | 5.74 | -0.28 | -4.65 | 6.08 | 6.0964 | 5.1 | 14199458 |
| 1737156900 | 6.0199999 | -0.14 | -2.27 | 6.14 | 6.47 | 5.92 | 9390784 |
| 1737070500 | 6.16 | 0.96 | 18.46 | 5.29 | 6.345 | 5.09 | 17815800 |
| 1736984100 | 5.2 | 0.6 | 13.04 | 4.68 | 5.265 | 4.655 | 9521777 |
| 1736897700 | 4.6 | -0.14 | -2.95 | 4.87 | 4.95 | 4.46 | 6434259 |
| 1736811300 | 4.74 | -0.22 | -4.44 | 4.75 | 4.79 | 4.495 | 8320115 |
| 1736552100 | 4.96 | -0.22 | -4.25 | 5.0599999 | 5.17 | 4.76 | 7828749 |
| 1736379300 | 5.18 | -0.21 | -3.90 | 5.3 | 5.39 | 4.96 | 9774343 |
| 1736292900 | 5.39 | -0.13 | -2.36 | 5.5599999 | 5.7 | 5.355 | 6267507 |
| 1736206500 | 5.5199999 | -0.15 | -2.65 | 5.79 | 6.01 | 5.48 | 10296391 |
| 1735947300 | 5.67 | 0.14 | 2.53 | 5.53 | 5.82 | 5.285 | 9032063 |
| 1735860900 | 5.53 | 0.67 | 13.79 | 4.98 | 5.7 | 4.9405 | 13698791 |
| 1735688100 | 4.86 | -0.28 | -5.45 | 5.13 | 5.15 | 4.735 | 9690253 |
| 1735601700 | 5.14 | -0.04 | -0.77 | 5.08 | 5.2699999 | 4.87 | 8137528 |
| 1735342500 | 5.18 | 0.01 | 0.19 | 5.3 | 5.42 | 5.065 | 11756932 |
| 1735256100 | 5.17 | 0.61 | 13.38 | 4.5 | 5.3 | 4.47 | 14578776 |
| 1735077840 | 4.5599999 | -0.08 | -1.72 | 4.67 | 4.69 | 4.42 | 4092077 |
| 1734996900 | 4.64 | 0.07 | 1.53 | 4.6 | 4.805 | 4.42 | 9353832 |
| 1734737700 | 4.57 | 0.25 | 5.79 | 4.211 | 4.68 | 4.08 | 14936677 |
| 1734651300 | 4.32 | 0.28 | 6.93 | 4.24 | 4.5 | 4.0199999 | 11432093 |
| 1734564900 | 4.04 | 0.13 | 3.32 | 4.33 | 4.6 | 4.0001 | 17388345 |
| 1734478500 | 3.91 | -0.13 | -3.22 | 3.98 | 4.09 | 3.73 | 11840829 |
| 1734392100 | 4.04 | 0.64 | 18.82 | 3.41 | 4.15 | 3.36 | 21290944 |
| 1734132900 | 3.4 | 0.15 | 4.62 | 3.25 | 3.405 | 3.22 | 4904925 |
| 1734046500 | 3.25 | 0.03 | 0.93 | 3.22 | 3.405 | 3.16 | 5843042 |
| 1733960100 | 3.22 | 0.15 | 4.89 | 3.1099 | 3.25 | 2.99 | 4935125 |
| 1733873700 | 3.07 | -0.25 | -7.53 | 3.2799999 | 3.2799999 | 3.05 | 5621034 |
| 1733787300 | 3.32 | 0.11 | 3.43 | 3.2599999 | 3.42 | 3.22 | 6169758 |
| 1733528100 | 3.21 | 0.14 | 4.56 | 3.11 | 3.27 | 3.1 | 8414527 |
| 1733441700 | 3.07 | 0.1 | 3.37 | 2.98 | 3.2 | 2.9 | 8293332 |
| 1733355300 | 2.97 | 0.04 | 1.37 | 2.94 | 3.15 | 2.895 | 7624177 |
| 1733268900 | 2.93 | 0.04 | 1.38 | 3.29 | 3.445 | 2.9 | 15920312 |
| 1733182500 | 2.89 | -0.06 | -2.03 | 2.98 | 2.9801 | 2.82 | 4224264 |
| 1732917840 | 2.95 | 0.25 | 9.26 | 2.73 | 3 | 2.73 | 5469946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
