Eos Energy Enterprises Inc (EOSEW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 1.1102 | -0.06 | -5.11 | 1.2 | 1.22 | 1.07 | 109029 |
| 1736206500 | 1.17 | -0.03 | -2.50 | 1.26 | 1.28 | 1.17 | 40131 |
| 1735947300 | 1.2 | -0.04 | -3.23 | 1.16 | 1.3799999 | 1.09 | 113263 |
| 1735860900 | 1.24 | 0.26 | 26.53 | 1.09 | 1.46 | 1.046 | 338747 |
| 1735688100 | 0.98 | -0.19 | -16.24 | 1.11 | 1.209 | 0.98 | 118299 |
| 1735601700 | 1.17 | -0.12 | -9.31 | 1.29 | 1.29 | 1.15 | 94463 |
| 1735342500 | 1.2901 | 0.16 | 14.17 | 1.2 | 1.35 | 1.15 | 245728 |
| 1735256100 | 1.1299999 | 0.43 | 61.43 | 0.73 | 1.21 | 0.65 | 574357 |
| 1735077840 | 0.7 | 0.0575 | 8.95 | 0.6798999 | 0.73 | 0.62 | 119519 |
| 1734996900 | 0.6425 | 0.1125 | 21.23 | 0.55 | 0.7 | 0.5 | 402159 |
| 1734737700 | 0.53 | 0.0218 | 4.29 | 0.55 | 0.7 | 0.435751 | 186507 |
| 1734651300 | 0.5082 | 0.1082 | 27.05 | 0.54 | 0.54 | 0.36 | 333512 |
| 1734564900 | 0.4 | 0.138499 | 52.96 | 0.27 | 0.595 | 0.2676 | 563164 |
| 1734478500 | 0.261501 | -0.008499 | -3.15 | 0.27 | 0.29 | 0.231 | 87946 |
| 1734392100 | 0.27 | 0.09 | 50.00 | 0.199 | 0.27 | 0.190699 | 397834 |
| 1734132900 | 0.18 | 0 | 0.00 | 0.2 | 0.209 | 0.18 | 177882 |
| 1734046500 | 0.18 | -0.01 | -5.26 | 0.1993 | 0.209 | 0.18 | 70442 |
| 1733960100 | 0.19 | 0 | 0.00 | 0.191 | 0.197399 | 0.184 | 151406 |
| 1733873700 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.1894 | 15174 |
| 1733787300 | 0.19 | 0 | 0.00 | 0.191 | 0.2063 | 0.185 | 274456 |
| 1733528100 | 0.19 | -0.0081 | -4.09 | 0.1888 | 0.2 | 0.1825 | 163906 |
| 1733441700 | 0.1981 | -0.0019 | -0.95 | 0.22 | 0.22 | 0.1806 | 47651 |
| 1733355300 | 0.2 | 0 | 0.00 | 0.2004 | 0.2175 | 0.1815 | 31352 |
| 1733268900 | 0.2 | -0.0149 | -6.93 | 0.24 | 0.244999 | 0.195 | 276135 |
| 1733182500 | 0.2149 | 0.0447 | 26.26 | 0.1963 | 0.215 | 0.1799 | 180117 |
| 1732917840 | 0.1702 | -0.0448 | -20.84 | 0.2054999 | 0.219 | 0.1625 | 472785 |
| 1732750500 | 0.215 | 0.025 | 13.16 | 0.2073 | 0.22 | 0.1801 | 78250 |
| 1732664100 | 0.19 | 0.01 | 5.56 | 0.1832 | 0.19 | 0.162 | 52094 |
| 1732577700 | 0.18 | 0.0035 | 1.98 | 0.175 | 0.18 | 0.1424999 | 194421 |
| 1732318500 | 0.1765 | -0.0335 | -15.95 | 0.212501 | 0.215 | 0.1632 | 276493 |
| 1732232100 | 0.21 | 0.0456 | 27.74 | 0.17 | 0.2138 | 0.164 | 431965 |
| 1732145700 | 0.1644 | -0.0131 | -7.38 | 0.1593999 | 0.1719999 | 0.1593999 | 6055 |
| 1732059300 | 0.1775 | 0.025 | 16.39 | 0.1675 | 0.1775 | 0.124999 | 47607 |
| 1731972900 | 0.1525 | 0.0085 | 5.90 | 0.144 | 0.155 | 0.13 | 25576 |
| 1731713700 | 0.144 | -0.006 | -4.00 | 0.1683 | 0.1683 | 0.144 | 5059 |
| 1731627300 | 0.15 | -0.035 | -18.92 | 0.2025 | 0.2025 | 0.15 | 9993 |
| 1731540900 | 0.185 | 0.02545 | 15.95 | 0.1724999 | 0.192 | 0.16 | 7344 |
| 1731454500 | 0.15955 | -0.01925 | -10.77 | 0.15955 | 0.15955 | 0.15955 | 232 |
| 1731368100 | 0.1787999 | -0.0012 | -0.67 | 0.18 | 0.18 | 0.1358 | 36809 |
| 1731108900 | 0.18 | -0.0007 | -0.39 | 0.24 | 0.24 | 0.155 | 12804 |
| 1731022500 | 0.1807 | 0.0307 | 20.47 | 0.1598 | 0.26 | 0.14 | 60036 |
| 1730936100 | 0.15 | -0.09 | -37.50 | 0.19 | 0.19 | 0.13 | 198440 |
| 1730849700 | 0.24 | 0.0284 | 13.42 | 0.22 | 0.2425 | 0.2116 | 50662 |
| 1730763300 | 0.2116 | 0.001599 | 0.76 | 0.239 | 0.24375 | 0.2116 | 25100 |
| 1730500500 | 0.210001 | -0.010599 | -4.80 | 0.212499 | 0.24 | 0.210001 | 4915 |
| 1730414100 | 0.2206 | -0.0244 | -9.96 | 0.232 | 0.233951 | 0.2 | 22387 |
| 1730327700 | 0.245 | 0.005201 | 2.17 | 0.2375 | 0.245 | 0.23 | 73131 |
| 1730241300 | 0.239799 | 0.014799 | 6.58 | 0.25 | 0.25 | 0.200829 | 76141 |
| 1730154900 | 0.225 | -0.0148 | -6.17 | 0.21 | 0.25 | 0.21 | 50143 |
| 1729895700 | 0.2398 | 0.0248 | 11.53 | 0.2 | 0.2398 | 0.1961 | 25790 |
| 1729809300 | 0.215 | 0.0149 | 7.45 | 0.21 | 0.23 | 0.21 | 34949 |
| 1729722900 | 0.2001 | -0.009799 | -4.67 | 0.21 | 0.231 | 0.192 | 12967 |
| 1729636500 | 0.209899 | 0.017799 | 9.27 | 0.19 | 0.22 | 0.19 | 44922 |
| 1729550100 | 0.1921 | -0.0179 | -8.52 | 0.1939 | 0.1939 | 0.192 | 10601 |
| 1729290900 | 0.21 | 0 | 0.00 | 0.22 | 0.23 | 0.21 | 38306 |
| 1729204500 | 0.21 | -0.0391 | -15.70 | 0.25 | 0.2501 | 0.2 | 47303 |
| 1729118100 | 0.2491 | 0.0351 | 16.40 | 0.231 | 0.267999 | 0.21 | 106338 |
| 1729031700 | 0.214 | 0.022 | 11.46 | 0.2025 | 0.22 | 0.2025 | 7077 |
| 1728945300 | 0.192 | -0.0229 | -10.66 | 0.2149 | 0.215 | 0.192 | 4966 |
| 1728686100 | 0.2149 | 0.0319 | 17.43 | 0.1711 | 0.22 | 0.1711 | 72756 |
| 1728599700 | 0.183 | -0.0181 | -9.00 | 0.24 | 0.24 | 0.17 | 111156 |
| 1728513300 | 0.2011 | -0.0219 | -9.82 | 0.223 | 0.239462 | 0.2011 | 32083 |
| 1728426900 | 0.223 | -0.004513 | -1.98 | 0.2498 | 0.2498 | 0.223 | 49144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
