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 (%)
Nov 30, 2022 9.033 9.192 8.883 9.122 221,485 +0.17(+1.89%)
Nov 29, 2022 9.102 9.232 8.933 8.953 109,132 -0.17(-1.86%)
Nov 28, 2022 9.401 9.401 9.082 9.122 127,680 -0.31(-3.27%)
Nov 25, 2022 9.202 9.521 9.048 9.431 100,286 +0.22(+2.38%)
Nov 23, 2022 9.331 9.441 9.192 9.212 114,481 -0.15(-1.60%)
Nov 22, 2022 9.491 9.580 9.331 9.361 166,741 -0.07(-0.74%)
Nov 21, 2022 9.501 9.511 9.212 9.431 150,414 -0.08(-0.84%)
Nov 18, 2022 9.640 9.640 9.292 9.511 244,516 -0.08(-0.83%)
Nov 17, 2022 9.342 9.653 9.342 9.590 588,372 +0.33(+3.54%)
Nov 16, 2022 9.541 9.541 9.222 9.262 262,224 -0.36(-3.72%)
Nov 15, 2022 9.521 9.700 9.441 9.620 271,063 +0.21(+2.22%)
Nov 14, 2022 9.580 9.756 9.401 9.411 262,855 -0.18(-1.87%)
Nov 11, 2022 9.342 9.670 9.322 9.590 370,075 +0.38(+4.10%)
Nov 10, 2022 9.332 9.546 9.133 9.212 286,140 -0.01(-0.11%)
Nov 09, 2022 9.451 9.690 9.153 9.222 455,389 -0.12(-1.28%)
Nov 08, 2022 9.143 9.560 8.974 9.342 623,877 +0.51(+5.74%)
Nov 07, 2022 8.605 8.932 8.456 8.834 424,813 +0.25(+2.90%)
Nov 04, 2022 8.237 8.735 8.237 8.586 304,037 +0.40(+4.86%)
Nov 03, 2022 8.416 8.536 8.113 8.188 322,687 -0.34(-3.97%)
Nov 02, 2022 8.546 8.934 8.446 8.526 446,447 -0.16(-1.83%)
Nov 01, 2022 8.217 8.844 8.217 8.685 549,254 +0.51(+6.20%)
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%)
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.