Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eos Energy Enterprises Inc (NQ: EOSE )

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 3.110 3.170 3.040 3.160 3,590,400 +0.02(+0.64%)
Oct 11, 2024 2.820 3.180 2.820 3.140 4,398,903 +0.24(+8.28%)
Oct 10, 2024 2.940 2.975 2.790 2.900 5,480,690 -0.07(-2.36%)
Oct 09, 2024 3.180 3.230 2.920 2.970 6,515,479 -0.18(-5.71%)
Oct 08, 2024 3.250 3.270 3.080 3.150 4,247,040 -0.11(-3.37%)
Oct 07, 2024 3.090 3.300 3.010 3.260 7,016,207 +0.13(+4.15%)
Oct 04, 2024 3.180 3.270 3.090 3.130 5,891,510 -0.05(-1.57%)
Oct 03, 2024 2.950 3.200 2.870 3.180 8,254,249 +0.22(+7.43%)
Oct 02, 2024 2.920 2.998 2.810 2.960 4,933,860 +0.07(+2.42%)
Oct 01, 2024 2.960 3.070 2.760 2.890 12,172,784 -0.08(-2.69%)
Sep 30, 2024 2.620 2.980 2.570 2.970 10,750,087 +0.35(+13.36%)
Sep 27, 2024 2.620 2.700 2.570 2.620 7,662,291 +0.03(+1.16%)
Sep 26, 2024 2.500 2.620 2.461 2.590 4,120,003 +0.11(+4.44%)
Sep 25, 2024 2.590 2.630 2.450 2.480 3,965,087 -0.10(-3.88%)
Sep 24, 2024 2.530 2.650 2.370 2.580 6,292,309 +0.11(+4.45%)
Sep 23, 2024 2.420 2.520 2.330 2.470 4,046,120 +0.08(+3.35%)
Sep 20, 2024 2.350 2.410 2.280 2.390 8,382,930 -0.01(-0.42%)
Sep 19, 2024 2.530 2.540 2.370 2.400 5,920,860 -0.05(-2.04%)
Sep 18, 2024 2.510 2.610 2.430 2.450 5,499,558 -0.08(-3.16%)
Sep 17, 2024 2.750 2.770 2.470 2.530 8,178,999 -0.22(-8.00%)
Sep 16, 2024 2.720 2.790 2.530 2.750 7,748,126 +0.02(+0.73%)
Sep 13, 2024 2.660 2.780 2.580 2.730 6,621,999 +0.08(+3.02%)
Sep 12, 2024 2.620 2.650 2.500 2.650 5,157,802 +0.07(+2.71%)
Sep 11, 2024 2.420 2.590 2.310 2.580 5,887,756 +0.19(+7.95%)
Sep 10, 2024 2.130 2.450 2.105 2.390 6,195,596 +0.26(+12.21%)
Sep 09, 2024 2.180 2.290 2.100 2.130 4,639,405 -0.04(-1.84%)
Sep 06, 2024 2.300 2.370 2.160 2.170 5,698,277 -0.16(-6.87%)
Sep 05, 2024 2.440 2.510 2.310 2.330 5,081,836 -0.11(-4.51%)
Sep 04, 2024 2.450 2.570 2.360 2.440 5,425,741 -0.02(-0.81%)
Sep 03, 2024 2.640 2.705 2.410 2.460 8,338,396 -0.21(-7.87%)
Aug 30, 2024 2.760 2.810 2.545 2.670 11,200,168 -0.10(-3.61%)
Aug 29, 2024 2.320 2.810 2.280 2.770 24,734,928 +0.58(+26.48%)
Aug 28, 2024 2.290 2.310 2.160 2.190 3,904,889 -0.11(-4.78%)
Aug 27, 2024 2.280 2.315 2.160 2.300 6,241,394 -0.04(-1.71%)
Aug 26, 2024 2.360 2.415 2.275 2.340 4,783,130 -0.02(-0.85%)
Aug 23, 2024 2.410 2.510 2.340 2.360 6,457,133 -0.06(-2.48%)
Aug 22, 2024 2.360 2.550 2.270 2.420 10,661,908 +0.03(+1.26%)
Aug 21, 2024 1.980 2.430 1.970 2.390 20,081,506 +0.50(+26.46%)
Aug 20, 2024 1.990 2.020 1.820 1.890 4,687,135 -0.09(-4.55%)
Aug 19, 2024 1.920 2.040 1.900 1.980 3,819,834 +0.05(+2.59%)
Aug 16, 2024 1.900 2.030 1.880 1.930 5,678,564 +0.05(+2.66%)
Aug 15, 2024 1.800 1.900 1.770 1.880 4,782,845 +0.08(+4.44%)
Aug 14, 2024 1.810 1.830 1.715 1.800 4,187,390 +0.02(+1.12%)
Aug 13, 2024 1.670 1.780 1.620 1.780 4,325,641 +0.10(+5.95%)
Aug 12, 2024 1.580 1.708 1.540 1.680 7,449,285 +0.16(+10.53%)
Aug 09, 2024 1.410 1.530 1.400 1.520 5,131,014 +0.11(+7.80%)
Aug 08, 2024 1.480 1.480 1.395 1.410 6,420,871 -0.04(-2.42%)
Aug 07, 2024 1.650 1.720 1.440 1.445 12,164,364 -0.33(-18.82%)
Aug 06, 2024 1.780 1.820 1.730 1.780 3,686,040 -0.01(-0.56%)
Aug 05, 2024 1.610 1.810 1.515 1.790 7,755,967 -0.04(-2.19%)
Aug 02, 2024 1.720 1.850 1.640 1.830 5,474,180 +0.01(+0.55%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.