Eos Energy Enterprises Inc. Class A Common Stockのデータ

Eos Energy Enterprises Inc. Class A Common Stockの基本情報

名前 Eos Energy Enterprises Inc. Class A Common Stock
ティッカー EOSE
United States
上場年 nan
セクター Miscellaneous

Eos Energy Enterprises Inc. Class A Common Stockの過去1年の値動き

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