Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eneti Inc (NY: NETI )

11.33 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 28, 2023 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 29, 2022 6.280 6.340 5.953 6.002 120,453 -0.31(-4.87%)
Apr 28, 2022 6.191 6.409 5.953 6.310 262,861 +0.20(+3.25%)
Apr 27, 2022 5.794 6.240 5.764 6.111 249,230 +0.29(+4.94%)
Apr 26, 2022 5.754 5.993 5.586 5.824 360,191 +0.18(+3.16%)
Apr 25, 2022 5.764 5.764 5.367 5.645 332,393 -0.20(-3.40%)
Apr 22, 2022 5.724 5.903 5.576 5.843 299,849 +0.03(+0.51%)
Apr 21, 2022 6.151 6.191 5.715 5.814 229,529 -0.33(-5.33%)
Apr 20, 2022 6.607 6.717 6.087 6.141 191,843 -0.42(-6.35%)
Apr 19, 2022 6.488 6.736 6.488 6.558 249,968 +0.09(+1.38%)
Apr 18, 2022 6.300 6.468 6.151 6.468 283,904 +0.23(+3.66%)
Apr 14, 2022 6.141 6.349 6.131 6.240 262,669 +0.10(+1.62%)
Apr 13, 2022 5.913 6.201 5.913 6.141 184,050 +0.23(+3.86%)
Apr 12, 2022 5.963 6.045 5.843 5.913 201,374 +0.00(+0.00%)
Apr 11, 2022 6.310 6.310 5.903 5.913 231,793 -0.41(-6.44%)
Apr 08, 2022 6.111 6.389 6.052 6.320 235,409 +0.20(+3.24%)
Apr 07, 2022 5.873 6.181 5.789 6.121 349,141 +0.32(+5.47%)
Apr 06, 2022 5.933 5.963 5.734 5.804 316,962 -0.15(-2.50%)
Apr 05, 2022 6.300 6.300 5.878 5.953 330,420 -0.33(-5.21%)
Apr 04, 2022 6.449 6.491 6.220 6.280 340,013 -0.08(-1.25%)
Apr 01, 2022 6.349 6.518 6.280 6.359 408,779 +0.06(+0.94%)
Mar 31, 2022 6.359 6.617 6.280 6.300 328,600 -0.11(-1.70%)
Mar 30, 2022 6.230 6.667 6.230 6.409 1,147,273 +0.18(+2.87%)
Mar 29, 2022 6.340 6.389 6.215 6.230 424,695 -0.05(-0.79%)
Mar 28, 2022 6.240 6.389 6.191 6.280 321,676 +0.04(+0.64%)
Mar 25, 2022 6.290 6.340 6.191 6.240 442,993 -0.05(-0.79%)
Mar 24, 2022 6.349 6.379 6.211 6.290 392,055 -0.10(-1.55%)
Mar 23, 2022 6.429 6.498 6.260 6.389 507,422 -0.05(-0.77%)
Mar 22, 2022 6.647 6.677 6.359 6.439 304,463 -0.20(-2.99%)
Mar 21, 2022 6.518 6.905 6.498 6.637 388,087 +0.14(+2.14%)
Mar 18, 2022 6.419 6.558 6.282 6.498 203,972 -0.04(-0.61%)
Mar 17, 2022 6.369 6.657 6.320 6.538 95,697 +0.22(+3.45%)
Mar 16, 2022 6.042 6.419 6.042 6.320 318,585 +0.32(+5.29%)
Mar 15, 2022 5.804 6.012 5.665 6.002 219,383 +0.13(+2.20%)
Mar 14, 2022 6.091 6.111 5.774 5.873 204,310 -0.30(-4.82%)
Mar 11, 2022 6.468 6.607 6.171 6.171 183,757 -0.30(-4.60%)
Mar 10, 2022 6.201 6.498 6.191 6.468 211,551 +0.13(+2.03%)
Mar 09, 2022 6.568 6.766 6.151 6.340 420,135 -0.11(-1.69%)
Mar 08, 2022 6.052 6.548 5.866 6.449 340,054 +0.45(+7.44%)
Mar 07, 2022 5.764 6.454 5.764 6.002 550,424 +0.16(+2.72%)
Mar 04, 2022 5.566 5.863 5.516 5.843 251,693 +0.13(+2.26%)
Mar 03, 2022 5.804 5.893 5.516 5.714 491,132 +0.00(+0.00%)
Mar 02, 2022 5.843 6.031 5.566 5.714 432,055 -0.09(-1.54%)
Mar 01, 2022 5.942 6.051 5.566 5.804 477,255 -0.07(-1.18%)
Feb 28, 2022 5.556 5.982 5.457 5.873 920,314 +0.17(+2.95%)
Feb 25, 2022 5.368 5.893 5.100 5.705 1,365,159 +0.44(+8.27%)
Feb 24, 2022 5.665 5.665 4.942 5.269 2,234,274 -0.62(-10.59%)
Feb 23, 2022 6.437 7.061 5.814 5.893 933,912 -0.90(-13.27%)
Feb 22, 2022 6.527 6.844 6.497 6.794 411,342 +0.17(+2.54%)
Feb 18, 2022 6.626 0 -0.14(-2.05%)
Feb 17, 2022 7.160 7.220 6.655 6.764 1,050,681 -0.60(-8.20%)
Feb 16, 2022 7.240 7.586 7.200 7.368 227,954 +0.18(+2.48%)
Feb 15, 2022 7.012 7.200 7.012 7.190 194,571 +0.20(+2.83%)
Feb 14, 2022 7.170 7.418 6.933 6.992 267,356 -0.10(-1.40%)
Feb 11, 2022 7.131 7.507 6.982 7.091 468,256 +0.24(+3.47%)
Feb 10, 2022 6.883 7.022 6.834 6.853 349,481 -0.11(-1.56%)
Feb 09, 2022 7.121 7.240 6.943 6.962 276,104 -0.10(-1.40%)
Feb 08, 2022 7.121 7.165 6.992 7.061 231,642 +0.02(+0.28%)
Feb 07, 2022 6.814 7.091 6.814 7.042 131,275 +0.24(+3.49%)
Feb 04, 2022 6.616 6.883 6.497 6.804 219,489 +0.14(+2.08%)
Feb 03, 2022 6.883 6.655 6.665 111,703 -0.35(-4.94%)
Feb 02, 2022 7.180 7.527 6.952 7.012 207,075 -0.17(-2.34%)
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.