名前 | Eos Energy Enterprises Inc. Class A Common Stock |
ティッカー | EOSE |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.47 | 23.88 | 26.19 | 24.31 | 758600.0 | 24.31 |
2021-02-12 | 26.88 | 25.41 | 25.92 | 25.49 | 366400.0 | 25.49 |
2021-02-11 | 26.48 | 23.08 | 25.0 | 26.24 | 1283200.0 | 26.24 |
2021-02-10 | 25.75 | 24.05 | 25.49 | 24.81 | 671500.0 | 24.81 |
2021-02-09 | 25.73 | 23.61 | 24.01 | 24.73 | 684400.0 | 24.73 |
2021-02-08 | 25.84 | 23.9 | 25.26 | 24.44 | 548700.0 | 24.44 |
2021-02-05 | 26.0 | 24.11 | 25.24 | 25.09 | 325500.0 | 25.09 |
2021-02-04 | 26.3 | 25.0 | 25.51 | 25.53 | 421500.0 | 25.53 |
2021-02-03 | 25.49 | 24.14 | 24.53 | 25.17 | 406500.0 | 25.17 |
2021-02-02 | 24.9 | 23.21 | 23.21 | 24.57 | 719700.0 | 24.57 |
2021-02-01 | 23.91 | 22.12 | 22.47 | 23.22 | 660100.0 | 23.22 |
2021-01-29 | 23.83 | 21.81 | 23.47 | 22.35 | 700500.0 | 22.35 |
2021-01-28 | 23.84 | 22.5 | 22.58 | 23.45 | 691200.0 | 23.45 |
2021-01-27 | 23.72 | 21.69 | 22.19 | 22.57 | 907900.0 | 22.57 |
2021-01-26 | 24.34 | 21.96 | 22.47 | 23.11 | 1280200.0 | 23.11 |
2021-01-25 | 23.15 | 21.57 | 23.05 | 21.9 | 1667700.0 | 21.9 |
2021-01-22 | 24.52 | 22.84 | 22.92 | 23.48 | 1255900.0 | 23.48 |
2021-01-21 | 26.36 | 24.6 | 26.29 | 24.95 | 843500.0 | 24.95 |
2021-01-20 | 27.75 | 25.08 | 25.25 | 26.55 | 1208100.0 | 26.55 |
2021-01-19 | 26.29 | 23.5 | 24.0 | 26.2 | 1578400.0 | 26.2 |
2021-01-15 | 24.98 | 21.1 | 24.1 | 23.03 | 3135200.0 | 23.03 |
2021-01-14 | 29.49 | 22.28 | 28.57 | 24.56 | 4886700.0 | 24.56 |
2021-01-13 | 31.95 | 28.1 | 31.84 | 28.41 | 1156900.0 | 28.41 |
2021-01-12 | 31.68 | 29.8 | 30.98 | 30.44 | 841300.0 | 30.44 |
2021-01-11 | 31.76 | 26.5 | 28.0 | 30.22 | 1382400.0 | 30.22 |
2021-01-08 | 31.03 | 25.69 | 27.2 | 28.83 | 1960400.0 | 28.83 |
2021-01-07 | 26.9 | 24.13 | 24.59 | 26.56 | 1143800.0 | 26.56 |
2021-01-06 | 26.28 | 22.91 | 23.85 | 23.13 | 1448900.0 | 23.13 |
2021-01-05 | 23.64 | 21.51 | 22.33 | 23.09 | 1177000.0 | 23.09 |
2021-01-04 | 24.2 | 20.42 | 22.49 | 23.9 | 2007700.0 | 23.9 |
2020-12-31 | 23.79 | 20.82 | 22.94 | 20.84 | 1589700.0 | 20.84 |
2020-12-30 | 25.8 | 22.09 | 23.17 | 23.15 | 4440500.0 | 23.15 |
2020-12-29 | 24.0 | 19.5 | 22.04 | 23.74 | 2018400.0 | 23.74 |
2020-12-28 | 23.15 | 20.17 | 20.17 | 22.47 | 2581900.0 | 22.47 |
2020-12-24 | 21.84 | 18.7 | 21.17 | 19.23 | 1751100.0 | 19.23 |
2020-12-23 | 23.5 | 15.66 | 15.75 | 23.13 | 4930200.0 | 23.13 |
2020-12-22 | 16.2 | 15.29 | 16.2 | 16.0 | 1853500.0 | 16.0 |
2020-12-21 | 15.25 | 14.02 | 14.05 | 15.11 | 1083000.0 | 15.11 |
2020-12-18 | 14.73 | 13.91 | 14.56 | 14.56 | 858200.0 | 14.56 |
2020-12-17 | 14.72 | 14.15 | 14.41 | 14.56 | 718800.0 | 14.56 |
2020-12-16 | 15.13 | 14.42 | 14.63 | 14.62 | 802000.0 | 14.62 |
2020-12-15 | 15.0 | 14.33 | 14.55 | 14.78 | 630300.0 | 14.78 |
2020-12-14 | 14.96 | 14.02 | 14.65 | 14.63 | 460400.0 | 14.63 |
2020-12-11 | 15.3 | 14.45 | 15.06 | 14.65 | 725100.0 | 14.65 |
2020-12-10 | 15.47 | 14.44 | 14.97 | 15.4 | 757600.0 | 15.4 |
2020-12-09 | 16.24 | 14.11 | 15.18 | 14.66 | 1283200.0 | 14.66 |
2020-12-08 | 15.13 | 13.86 | 14.89 | 14.43 | 1204900.0 | 14.43 |
2020-12-07 | 15.55 | 14.7 | 14.98 | 15.35 | 1132500.0 | 15.35 |
2020-12-04 | 15.11 | 13.65 | 15.02 | 14.56 | 994200.0 | 14.56 |
2020-12-03 | 15.0 | 13.55 | 13.87 | 14.45 | 889600.0 | 14.45 |
2020-12-02 | 14.5 | 12.82 | 13.63 | 13.81 | 981100.0 | 13.81 |
2020-12-01 | 15.23 | 13.26 | 14.97 | 13.77 | 1724700.0 | 13.77 |
2020-11-30 | 15.43 | 13.82 | 15.15 | 15.07 | 1145300.0 | 15.07 |
2020-11-27 | 15.98 | 14.72 | 15.84 | 14.99 | 1367400.0 | 14.99 |
2020-11-25 | 15.83 | 14.3 | 14.5 | 15.0 | 2068200.0 | 15.0 |
2020-11-24 | 16.28 | 13.65 | 16.09 | 14.13 | 2280300.0 | 14.13 |
2020-11-23 | 16.11 | 14.35 | 14.65 | 15.45 | 2146600.0 | 15.45 |
2020-11-20 | 14.46 | 12.92 | 12.98 | 14.07 | 2062100.0 | 14.07 |
2020-11-19 | 13.47 | 12.29 | 12.56 | 12.6 | 1897800.0 | 12.6 |
2020-11-18 | 12.5 | 11.26 | 11.3 | 12.14 | 2869500.0 | 12.14 |
2020-11-17 | 10.85 | 10.32 | 10.5 | 10.59 | 523600.0 | 10.59 |
2020-11-16 | 11.01 | 10.68 | 11.0 | 10.68 | 686100.0 | 10.68 |
2020-11-13 | 11.0 | 10.42 | 10.6 | 10.82 | 728400.0 | 10.82 |
2020-11-12 | 10.58 | 10.29 | 10.44 | 10.52 | 754500.0 | 10.52 |
2020-11-11 | 10.43 | 10.09 | 10.1 | 10.43 | 1078200.0 | 10.43 |
2020-11-10 | 10.27 | 10.09 | 10.16 | 10.21 | 3451200.0 | 10.21 |
2020-11-09 | 10.17 | 10.1 | 10.15 | 10.16 | 2485000.0 | 10.16 |
2020-11-06 | 10.29 | 10.06 | 10.06 | 10.25 | 4239500.0 | 10.25 |
2020-11-05 | 10.12 | 10.08 | 10.08 | 10.11 | 1705200.0 | 10.11 |
2020-11-04 | 10.09 | 10.06 | 10.08 | 10.09 | 1266800.0 | 10.09 |
2020-11-03 | 10.09 | 10.01 | 10.09 | 10.09 | 1072100.0 | 10.09 |
2020-11-02 | 10.08 | 10.01 | 10.03 | 10.07 | 762500.0 | 10.07 |