Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eos Energy Enterprises, Inc. - Warrant (NQ:EOSEW)

0.3700 +0.0079 (+2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2025 0.3487 0.4500 0.3487 0.3700 62,449 +0.01(+2.18%)
Apr 21, 2025 0.4400 0.4460 0.3401 0.3621 37,265 -0.08(-18.63%)
Apr 17, 2025 0.4700 0.5226 0.4100 0.4450 35,147 -0.03(-5.56%)
Apr 16, 2025 0.5200 0.5500 0.4000 0.4712 19,117 -0.05(-9.38%)
Apr 15, 2025 0.4000 0.5800 0.3950 0.5200 245,085 +0.17(+48.57%)
Apr 14, 2025 0.3600 0.3730 0.3100 0.3500 47,402 +0.03(+9.34%)
Apr 11, 2025 0.2741 0.3500 0.2741 0.3201 49,020 +0.05(+16.82%)
Apr 10, 2025 0.3180 0.3180 0.2400 0.2740 17,260 -0.02(-5.52%)
Apr 09, 2025 0.2200 0.3000 0.2100 0.2900 27,046 +0.04(+16.00%)
Apr 08, 2025 0.2875 0.2875 0.2500 0.2500 25,887 -0.02(-7.41%)
Apr 07, 2025 0.3199 0.3199 0.2533 0.2700 11,453 -0.02(-6.90%)
Apr 04, 2025 0.2901 0.3100 0.2500 0.2900 78,052 -0.02(-6.42%)
Apr 03, 2025 0.2800 0.3400 0.2600 0.3099 16,187 -0.04(-11.46%)
Apr 02, 2025 0.3500 0.3620 0.3410 0.3500 127,175 +0.01(+2.94%)
Apr 01, 2025 0.3200 0.3500 0.2800 0.3400 18,050 +0.04(+13.33%)
Mar 31, 2025 0.2800 0.3099 0.2630 0.3000 33,729 +0.00(+0.00%)
Mar 28, 2025 0.3400 0.3415 0.2802 0.3000 16,421 -0.04(-11.76%)
Mar 27, 2025 0.3350 0.3797 0.3050 0.3400 21,012 -0.01(-2.58%)
Mar 26, 2025 0.3601 0.3787 0.3490 0.3490 16,488 -0.03(-8.16%)
Mar 25, 2025 0.3983 0.3983 0.3799 0.3800 1,228 +0.01(+2.70%)
Mar 24, 2025 0.3800 0.4170 0.3700 0.3700 10,230 -0.01(-1.33%)
Mar 21, 2025 0.3500 0.4000 0.3500 0.3750 6,648 -0.03(-8.54%)
Mar 20, 2025 0.3911 0.4394 0.3600 0.4100 64,445 -0.02(-4.65%)
Mar 19, 2025 0.3990 0.4474 0.3850 0.4300 23,755 +0.03(+7.80%)
Mar 18, 2025 0.3765 0.3990 0.3300 0.3989 10,684 -0.01(-2.71%)
Mar 17, 2025 0.4000 0.4326 0.3750 0.4100 32,236 +0.01(+2.50%)
Mar 14, 2025 0.4490 0.4490 0.3801 0.4000 7,741 +0.00(+0.76%)
Mar 13, 2025 0.4446 0.4446 0.3201 0.3970 32,194 +0.02(+4.47%)
Mar 12, 2025 0.4000 0.4446 0.3800 0.3800 12,347 -0.02(-5.00%)
Mar 11, 2025 0.4455 0.4500 0.3510 0.4000 19,982 -0.00(-0.25%)
Mar 10, 2025 0.4100 0.4490 0.3800 0.4010 53,085 -0.07(-14.68%)
Mar 07, 2025 0.4900 0.5100 0.4400 0.4700 48,348 +0.02(+4.44%)
Mar 06, 2025 0.6000 0.6300 0.4112 0.4500 113,363 -0.11(-20.04%)
Mar 05, 2025 0.5000 0.6500 0.5000 0.5628 174,691 +0.09(+19.74%)
Mar 04, 2025 0.4600 0.5100 0.3700 0.4700 126,915 -0.03(-6.00%)
Mar 03, 2025 0.6000 0.6550 0.4833 0.5000 37,750 -0.06(-11.50%)
Feb 28, 2025 0.4997 0.5775 0.4997 0.5650 67,505 +0.06(+13.00%)
Feb 27, 2025 0.5300 0.5300 0.4900 0.5000 17,420 -0.03(-5.66%)
Feb 26, 2025 0.5400 0.5800 0.4900 0.5300 63,569 +0.04(+8.16%)
Feb 25, 2025 0.5000 0.5495 0.4200 0.4900 203,806 -0.09(-15.52%)
Feb 24, 2025 0.6100 0.6200 0.5350 0.5800 38,010 -0.03(-5.55%)
Feb 21, 2025 0.6407 0.7000 0.5500 0.6141 100,023 +0.01(+2.35%)
Feb 20, 2025 0.5200 0.8000 0.5200 0.6000 208,730 -0.05(-8.37%)
Feb 19, 2025 0.6666 0.6800 0.6100 0.6548 88,085 -0.06(-8.10%)
Feb 18, 2025 0.6600 0.7600 0.6250 0.7125 65,122 -0.04(-5.01%)
Feb 14, 2025 0.7900 0.9000 0.7260 0.7501 73,117 -0.13(-14.76%)
Feb 13, 2025 0.7100 0.8900 0.7000 0.8800 118,835 +0.20(+28.96%)
Feb 12, 2025 0.7200 0.7800 0.6100 0.6824 221,762 -0.04(-5.22%)
Feb 11, 2025 1.000 1.000 0.6900 0.7200 366,829 -0.23(-24.21%)
Feb 10, 2025 1.000 1.061 0.9200 0.9500 202,459 -0.04(-4.04%)
Feb 07, 2025 1.180 1.200 0.9600 0.9900 415,602 -0.16(-13.91%)
Feb 06, 2025 1.110 1.275 1.110 1.150 128,325 -0.07(-5.68%)
Feb 05, 2025 1.325 1.390 1.200 1.219 75,814 -0.19(-13.52%)
Feb 04, 2025 1.440 1.460 1.190 1.410 162,990 +0.25(+21.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.