Skip to main content
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 (%)
Jan 31, 2022 6.616 6.784 6.774 178,119 +0.16(+2.40%)
Jan 28, 2022 6.546 6.715 6.269 6.616 199,292 +0.03(+0.45%)
Jan 27, 2022 6.814 7.051 6.556 6.586 227,794 -0.16(-2.35%)
Jan 26, 2022 6.962 7.180 6.735 6.744 325,250 -0.19(-2.71%)
Jan 25, 2022 6.992 6.992 6.784 6.933 242,303 -0.22(-3.05%)
Jan 24, 2022 7.121 7.210 6.893 7.151 185,374 -0.07(-0.96%)
Jan 21, 2022 7.299 7.299 6.992 7.220 237,038 +0.05(+0.69%)
Jan 20, 2022 7.319 7.458 7.170 7.170 113,327 -0.12(-1.63%)
Jan 19, 2022 7.299 7.458 7.210 7.289 131,823 +0.08(+1.10%)
Jan 18, 2022 7.557 7.616 7.210 7.210 164,591 -0.40(-5.21%)
Jan 14, 2022 7.606 0 +0.08(+1.05%)
Jan 13, 2022 7.666 7.869 7.428 7.527 211,009 -0.19(-2.44%)
Jan 12, 2022 7.656 7.745 7.487 7.715 94,687 +0.03(+0.39%)
Jan 11, 2022 7.448 7.804 7.318 7.685 92,239 +0.25(+3.33%)
Jan 10, 2022 7.547 7.626 7.230 7.438 219,568 -0.20(-2.59%)
Jan 07, 2022 7.566 7.745 7.448 7.636 74,494 +0.07(+0.92%)
Jan 06, 2022 7.745 7.834 7.547 7.566 252,776 -0.13(-1.67%)
Jan 05, 2022 8.052 8.181 7.646 7.695 149,617 -0.38(-4.66%)
Jan 04, 2022 8.072 8.210 7.987 8.072 204,962 +0.04(+0.49%)
Jan 03, 2022 7.725 8.141 7.725 8.032 223,357 +0.37(+4.78%)
Dec 31, 2021 7.349 7.685 7.349 7.666 154,930 +0.28(+3.75%)
Dec 30, 2021 7.180 7.458 7.180 7.388 198,278 +0.20(+2.75%)
Dec 29, 2021 7.339 7.497 7.160 7.190 248,545 -0.22(-2.94%)
Dec 28, 2021 7.458 7.755 7.388 7.408 261,731 -0.15(-1.97%)
Dec 27, 2021 7.626 7.634 7.294 7.557 357,501 +0.26(+3.53%)
Dec 23, 2021 7.111 7.329 7.111 7.299 186,132 +0.11(+1.52%)
Dec 22, 2021 7.230 7.289 7.042 7.190 241,570 -0.06(-0.82%)
Dec 21, 2021 7.012 7.274 7.012 7.250 307,719 +0.25(+3.54%)
Dec 20, 2021 6.883 7.027 6.695 7.002 207,476 -0.03(-0.42%)
Dec 17, 2021 6.675 7.032 6.487 7.032 277,260 +0.35(+5.19%)
Dec 16, 2021 6.774 6.903 6.576 6.685 247,762 -0.03(-0.44%)
Dec 15, 2021 6.438 6.735 6.191 6.715 729,246 +0.21(+3.19%)
Dec 14, 2021 6.685 6.824 6.468 6.507 616,897 -0.30(-4.36%)
Dec 13, 2021 7.002 7.110 6.596 6.804 588,784 -0.25(-3.51%)
Dec 10, 2021 7.318 7.397 7.011 7.051 827,840 -0.24(-3.26%)
Dec 09, 2021 7.842 7.891 7.249 7.288 722,838 -0.57(-7.30%)
Dec 08, 2021 8.554 8.693 7.793 7.862 844,870 -0.83(-9.56%)
Dec 07, 2021 8.594 8.871 8.475 8.693 387,652 +0.20(+2.33%)
Dec 06, 2021 7.812 8.584 7.625 8.495 359,304 +0.68(+8.73%)
Dec 03, 2021 8.000 8.000 7.733 7.812 598,464 +0.08(+1.02%)
Dec 02, 2021 7.615 8.010 7.545 7.733 691,468 +0.13(+1.69%)
Dec 01, 2021 8.426 8.451 7.536 7.605 1,155,851 -0.74(-8.89%)
Nov 30, 2021 8.752 8.940 8.168 8.346 972,573 -0.41(-4.63%)
Nov 29, 2021 8.969 8.989 8.683 8.752 715,305 -0.08(-0.90%)
Nov 26, 2021 8.515 8.955 8.515 8.831 494,581 -0.21(-2.30%)
Nov 24, 2021 8.900 9.049 8.880 9.039 256,633 +0.13(+1.44%)
Nov 23, 2021 8.900 9.078 8.851 8.910 798,406 +0.02(+0.22%)
Nov 22, 2021 8.900 8.930 8.831 8.890 438,685 +0.06(+0.67%)
Nov 19, 2021 8.900 8.900 8.712 8.831 414,947 -0.04(-0.45%)
Nov 18, 2021 8.900 8.880 8.791 8.871 533,868 +0.20(+2.28%)
Nov 17, 2021 8.791 8.999 8.426 8.673 1,282,275 +0.01(+0.11%)
Nov 16, 2021 8.920 8.983 8.346 8.663 1,379,912 -0.21(-2.34%)
Nov 15, 2021 8.900 9.093 8.821 8.871 921,265 +0.00(+0.00%)
Nov 12, 2021 8.900 8.999 8.712 8.871 4,098,180 -1.22(-12.06%)
Nov 11, 2021 10.82 11.09 10.06 10.09 507,969 -0.56(-5.29%)
Nov 10, 2021 10.92 10.48 10.65 219,942 -0.27(-2.45%)
Nov 09, 2021 11.38 11.78 10.76 10.92 298,789 -0.44(-3.83%)
Nov 08, 2021 12.32 12.47 11.34 11.35 437,221 -2.70(-19.21%)
Nov 05, 2021 14.33 14.33 13.89 14.05 25,120 +0.00(+0.00%)
Nov 04, 2021 14.76 14.94 13.86 14.05 32,196 -0.66(-4.50%)
Nov 03, 2021 14.61 14.98 14.26 14.71 29,747 +0.08(+0.54%)
Nov 02, 2021 15.01 15.01 14.32 14.64 27,934 -0.34(-2.25%)
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.