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 (%)
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%)
Aug 01, 2022 6.349 6.429 6.220 6.419 202,850 +0.04(+0.62%)
Jul 29, 2022 6.438 6.438 6.309 6.379 163,696 -0.09(-1.38%)
Jul 28, 2022 6.587 6.627 6.399 6.468 133,608 -0.04(-0.61%)
Jul 27, 2022 6.389 6.578 6.220 6.508 220,455 +0.12(+1.87%)
Jul 26, 2022 6.270 6.558 6.210 6.389 222,632 +0.11(+1.74%)
Jul 25, 2022 6.160 6.379 6.021 6.279 228,756 +0.16(+2.60%)
Jul 22, 2022 6.160 6.245 5.981 6.120 175,094 -0.02(-0.32%)
Jul 21, 2022 6.081 6.150 5.986 6.140 118,599 +0.05(+0.82%)
Jul 20, 2022 5.942 6.120 5.832 6.091 222,919 +0.15(+2.51%)
Jul 19, 2022 5.644 5.952 5.644 5.942 237,944 +0.30(+5.28%)
Jul 18, 2022 5.495 5.713 5.470 5.644 148,612 +0.27(+4.99%)
Jul 15, 2022 5.415 5.415 5.276 5.375 243,107 +0.06(+1.12%)
Jul 14, 2022 5.256 5.341 5.127 5.316 254,864 -0.04(-0.74%)
Jul 13, 2022 5.524 5.713 5.206 5.355 471,654 -0.26(-4.60%)
Jul 12, 2022 5.187 5.624 5.097 5.614 490,859 +0.43(+8.24%)
Jul 11, 2022 5.405 5.460 5.147 5.187 376,892 -0.23(-4.22%)
Jul 08, 2022 5.405 5.495 5.246 5.415 223,615 -0.02(-0.37%)
Jul 07, 2022 5.246 5.445 5.196 5.435 344,335 +0.25(+4.79%)
Jul 06, 2022 5.385 5.415 5.092 5.187 471,823 -0.23(-4.22%)
Jul 05, 2022 5.634 5.634 5.301 5.415 460,451 -0.39(-6.68%)
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.