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 (%)
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%)
Feb 01, 2022 6.774 7.269 6.774 7.180 214,136 +0.41(+5.99%)
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%)
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.