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 (%)
Dec 30, 2022 9.909 10.06 9.809 10.01 167,480 +0.04(+0.40%)
Dec 29, 2022 9.780 10.12 9.660 9.969 210,946 +0.23(+2.35%)
Dec 28, 2022 9.760 9.909 9.650 9.740 167,931 -0.07(-0.71%)
Dec 27, 2022 10.37 10.38 9.790 9.809 160,134 -0.33(-3.24%)
Dec 23, 2022 9.660 10.14 9.600 10.14 223,474 +0.42(+4.30%)
Dec 22, 2022 10.27 10.27 9.561 9.720 299,846 -0.60(-5.79%)
Dec 21, 2022 9.899 10.37 9.780 10.32 366,360 +0.54(+5.50%)
Dec 20, 2022 9.461 9.849 9.351 9.780 273,948 +0.66(+7.21%)
Dec 19, 2022 9.421 9.441 9.063 9.122 167,541 -0.19(-2.03%)
Dec 16, 2022 9.321 9.381 9.182 9.311 334,107 -0.02(-0.21%)
Dec 15, 2022 9.501 9.501 9.242 9.331 223,532 -0.22(-2.29%)
Dec 14, 2022 9.511 9.700 9.421 9.550 182,227 +0.08(+0.84%)
Dec 13, 2022 9.660 9.690 9.441 9.471 211,391 +0.02(+0.21%)
Dec 12, 2022 9.351 9.670 9.351 9.451 325,850 +0.16(+1.71%)
Dec 09, 2022 9.461 9.670 9.282 9.292 150,074 -0.19(-2.00%)
Dec 08, 2022 9.262 9.531 9.227 9.481 194,056 +0.16(+1.71%)
Dec 07, 2022 9.421 9.481 9.282 9.321 376,573 -0.09(-0.95%)
Dec 06, 2022 9.381 9.600 9.311 9.411 301,515 +0.07(+0.75%)
Dec 05, 2022 9.461 9.560 9.311 9.341 199,410 -0.09(-0.95%)
Dec 02, 2022 9.063 9.431 9.013 9.431 202,864 +0.32(+3.50%)
Dec 01, 2022 9.182 9.302 8.903 9.112 259,629 -0.01(-0.11%)
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%)
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.