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 (%)
Oct 31, 2022 7.810 8.257 7.710 8.178 396,229 +0.29(+3.66%)
Oct 28, 2022 7.899 7.969 7.720 7.889 190,018 -0.01(-0.13%)
Oct 27, 2022 8.347 8.347 7.879 7.899 128,690 -0.37(-4.45%)
Oct 26, 2022 8.387 8.436 8.208 8.267 150,349 -0.09(-1.07%)
Oct 25, 2022 8.178 8.546 8.178 8.357 240,762 +0.35(+4.35%)
Oct 24, 2022 8.078 8.128 7.989 8.009 127,771 -0.13(-1.59%)
Oct 21, 2022 7.810 8.337 7.810 8.138 238,076 +0.31(+3.94%)
Oct 20, 2022 8.058 8.168 7.770 7.829 102,248 -0.21(-2.60%)
Oct 19, 2022 8.237 8.267 7.810 8.038 232,434 -0.21(-2.53%)
Oct 18, 2022 8.078 8.302 8.078 8.247 164,868 +0.29(+3.63%)
Oct 17, 2022 7.959 8.207 7.760 7.959 199,123 +0.10(+1.27%)
Oct 14, 2022 7.909 7.999 7.750 7.859 180,254 +0.02(+0.25%)
Oct 13, 2022 7.501 7.889 7.452 7.839 253,369 +0.26(+3.41%)
Oct 12, 2022 7.561 7.680 7.461 7.581 128,267 -0.03(-0.39%)
Oct 11, 2022 7.422 7.650 7.233 7.611 217,007 +0.15(+2.00%)
Oct 10, 2022 7.471 7.591 7.252 7.461 183,253 -0.07(-0.92%)
Oct 07, 2022 7.242 7.551 7.153 7.531 250,093 +0.19(+2.57%)
Oct 06, 2022 7.143 7.352 7.044 7.342 143,807 +0.19(+2.64%)
Oct 05, 2022 6.934 7.193 6.626 7.153 280,470 +0.08(+1.13%)
Oct 04, 2022 6.894 7.183 6.735 7.073 722,328 +0.29(+4.25%)
Oct 03, 2022 6.665 6.974 6.665 6.785 229,519 +0.15(+2.25%)
Sep 30, 2022 6.616 6.845 6.616 6.636 194,191 -0.06(-0.89%)
Sep 29, 2022 7.143 7.143 6.586 6.695 249,446 -0.49(-6.79%)
Sep 28, 2022 7.252 7.252 7.034 7.183 164,226 -0.06(-0.82%)
Sep 27, 2022 7.014 7.292 7.014 7.242 142,205 +0.27(+3.85%)
Sep 26, 2022 7.203 7.272 6.954 6.974 162,093 -0.38(-5.14%)
Sep 23, 2022 7.621 7.650 7.175 7.352 274,554 -0.43(-5.50%)
Sep 22, 2022 7.869 7.959 7.724 7.780 176,105 -0.05(-0.64%)
Sep 21, 2022 7.949 8.058 7.810 7.829 225,617 +0.05(+0.64%)
Sep 20, 2022 7.750 7.889 7.592 7.780 168,741 +0.03(+0.39%)
Sep 19, 2022 7.561 7.829 7.541 7.750 202,542 +0.06(+0.78%)
Sep 16, 2022 8.088 8.088 7.521 7.690 430,663 -0.57(-6.87%)
Sep 15, 2022 8.158 8.307 8.058 8.257 273,121 +0.35(+4.40%)
Sep 14, 2022 8.058 8.058 7.854 7.909 127,462 -0.16(-1.97%)
Sep 13, 2022 8.088 8.317 8.018 8.068 171,301 +0.08(+1.00%)
Sep 12, 2022 7.939 8.028 7.889 7.989 121,885 +0.08(+1.01%)
Sep 09, 2022 7.770 7.919 7.700 7.909 142,094 +0.19(+2.45%)
Sep 08, 2022 7.422 7.849 7.422 7.720 204,143 +0.23(+3.05%)
Sep 07, 2022 7.810 7.829 7.412 7.491 213,999 -0.40(-5.04%)
Sep 06, 2022 8.426 8.476 7.819 7.889 363,304 -0.58(-6.82%)
Sep 02, 2022 8.695 8.705 8.426 8.466 289,490 -0.06(-0.70%)
Sep 01, 2022 8.307 8.773 8.188 8.526 638,687 +0.20(+2.39%)
Aug 31, 2022 7.451 8.426 7.451 8.327 900,565 +1.11(+15.45%)
Aug 30, 2022 7.461 7.461 7.113 7.213 175,928 -0.20(-2.68%)
Aug 29, 2022 7.461 7.566 7.372 7.412 153,618 -0.13(-1.72%)
Aug 26, 2022 7.531 7.650 7.471 7.541 214,061 -0.03(-0.39%)
Aug 25, 2022 7.770 7.810 7.561 7.571 145,187 -0.20(-2.56%)
Aug 24, 2022 7.790 7.959 7.760 7.770 146,270 -0.02(-0.26%)
Aug 23, 2022 7.581 7.859 7.581 7.790 194,677 +0.25(+3.30%)
Aug 22, 2022 7.700 7.750 7.511 7.541 360,086 -0.31(-3.93%)
Aug 19, 2022 7.889 7.949 7.650 7.849 200,155 -0.08(-1.00%)
Aug 18, 2022 7.929 7.979 7.710 7.929 161,505 +0.08(+1.01%)
Aug 17, 2022 8.038 8.147 7.730 7.849 229,826 -0.27(-3.30%)
Aug 16, 2022 8.277 8.522 8.078 8.118 384,658 +0.09(+1.11%)
Aug 15, 2022 8.277 8.277 7.839 8.028 462,826 -0.37(-4.38%)
Aug 12, 2022 8.257 8.426 8.098 8.396 426,878 +0.26(+3.17%)
Aug 11, 2022 8.575 8.674 8.128 8.137 749,288 -0.27(-3.19%)
Aug 10, 2022 8.098 8.515 7.979 8.406 689,672 +0.32(+3.93%)
Aug 09, 2022 7.790 8.098 7.581 8.088 745,334 +0.43(+5.58%)
Aug 08, 2022 7.184 7.670 7.064 7.661 569,798 +0.57(+7.98%)
Aug 05, 2022 6.866 7.104 6.667 7.094 266,549 +0.24(+3.48%)
Aug 04, 2022 6.558 6.930 6.478 6.856 464,469 +0.40(+6.15%)
Aug 03, 2022 6.796 6.866 6.339 6.458 323,811 -0.02(-0.31%)
Aug 02, 2022 6.448 6.578 6.389 6.478 204,167 +0.06(+0.93%)
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.