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, 2023 9.171 9.331 9.073 9.321 269,891 +0.12(+1.30%)
Mar 30, 2023 9.490 9.490 8.942 9.201 342,494 -0.12(-1.28%)
Mar 29, 2023 9.370 9.420 9.171 9.321 368,057 +0.01(+0.11%)
Mar 28, 2023 9.390 9.650 9.256 9.311 306,353 -0.10(-1.06%)
Mar 27, 2023 9.510 9.550 9.156 9.410 345,777 -0.07(-0.74%)
Mar 24, 2023 9.430 9.739 9.012 9.480 564,759 -0.07(-0.73%)
Mar 23, 2023 9.759 9.959 9.520 9.550 531,620 -0.20(-2.04%)
Mar 22, 2023 9.630 9.889 9.490 9.749 436,599 +0.08(+0.82%)
Mar 21, 2023 8.772 9.849 8.772 9.670 473,411 +1.07(+12.40%)
Mar 20, 2023 8.942 9.002 8.583 8.603 206,038 -0.31(-3.47%)
Mar 17, 2023 9.191 9.460 8.872 8.912 476,488 -0.31(-3.35%)
Mar 16, 2023 9.171 9.291 8.892 9.221 245,024 -0.01(-0.11%)
Mar 15, 2023 9.351 9.380 9.002 9.231 339,313 -0.38(-3.94%)
Mar 14, 2023 9.570 9.939 9.470 9.610 294,294 +0.19(+2.01%)
Mar 13, 2023 9.480 9.749 9.380 9.420 265,697 -0.21(-2.17%)
Mar 10, 2023 10.12 10.14 9.605 9.630 278,631 -0.31(-3.11%)
Mar 09, 2023 10.36 10.40 9.899 9.939 324,827 -0.42(-4.04%)
Mar 08, 2023 10.33 10.49 10.29 10.36 225,040 +0.08(+0.78%)
Mar 07, 2023 10.28 10.43 10.07 10.28 303,584 +0.01(+0.10%)
Mar 06, 2023 10.57 10.57 10.19 10.27 282,133 -0.27(-2.55%)
Mar 03, 2023 10.64 10.81 10.42 10.54 255,839 -0.08(-0.75%)
Mar 02, 2023 10.52 10.65 10.50 10.62 243,122 +0.05(+0.47%)
Mar 01, 2023 10.55 10.64 10.29 10.57 259,657 +0.02(+0.19%)
Feb 28, 2023 10.17 10.70 10.17 10.55 299,029 +0.43(+4.24%)
Feb 27, 2023 10.14 10.47 10.05 10.12 317,619 +0.02(+0.20%)
Feb 24, 2023 10.23 10.44 10.01 10.10 565,457 -0.20(-1.93%)
Feb 23, 2023 10.06 10.69 9.959 10.30 736,364 +0.31(+3.09%)
Feb 22, 2023 9.750 10.01 9.560 9.989 554,826 +0.23(+2.35%)
Feb 21, 2023 10.11 10.11 9.630 9.760 364,368 -0.27(-2.68%)
Feb 17, 2023 10.05 10.06 9.819 10.03 280,693 +0.01(+0.10%)
Feb 16, 2023 10.02 10.18 9.521 10.02 731,190 -0.16(-1.57%)
Feb 15, 2023 10.21 10.31 10.11 10.18 234,729 -0.09(-0.87%)
Feb 14, 2023 10.21 10.44 10.06 10.27 206,663 +0.03(+0.29%)
Feb 13, 2023 10.66 10.80 10.02 10.24 519,800 -0.32(-3.02%)
Feb 10, 2023 10.08 10.58 9.063 10.56 698,061 +0.27(+2.61%)
Feb 09, 2023 10.68 11.15 10.26 10.29 452,362 +0.51(+5.19%)
Feb 08, 2023 9.799 9.979 9.630 9.780 223,076 -0.08(-0.81%)
Feb 07, 2023 9.770 10.02 9.640 9.859 191,197 +0.11(+1.12%)
Feb 06, 2023 9.760 9.909 9.720 9.750 183,613 -0.01(-0.10%)
Feb 03, 2023 9.630 10.03 9.560 9.760 308,780 +0.11(+1.14%)
Feb 02, 2023 10.60 10.93 9.590 9.650 413,246 -0.96(-9.01%)
Feb 01, 2023 10.55 10.78 10.55 10.61 187,031 +0.06(+0.57%)
Jan 31, 2023 10.15 10.55 10.08 10.55 302,273 +0.49(+4.85%)
Jan 30, 2023 10.05 10.33 10.01 10.06 215,191 -0.03(-0.30%)
Jan 27, 2023 10.34 10.42 9.944 10.09 391,000 -0.27(-2.60%)
Jan 26, 2023 10.29 10.37 10.14 10.36 197,041 +0.14(+1.37%)
Jan 25, 2023 9.690 10.24 9.471 10.22 316,928 +0.53(+5.45%)
Jan 24, 2023 9.829 9.874 9.302 9.690 231,869 -0.24(-2.41%)
Jan 23, 2023 10.51 10.51 9.794 9.929 231,489 -0.55(-5.23%)
Jan 20, 2023 10.66 10.68 10.40 10.48 159,916 -0.07(-0.66%)
Jan 19, 2023 10.20 10.63 10.14 10.55 201,480 +0.28(+2.72%)
Jan 18, 2023 10.78 10.95 10.23 10.27 286,024 -0.47(-4.36%)
Jan 17, 2023 10.68 10.76 10.45 10.74 185,863 +0.16(+1.51%)
Jan 13, 2023 10.40 10.69 10.27 10.58 281,612 +0.18(+1.72%)
Jan 12, 2023 10.06 10.40 9.959 10.40 182,566 +0.36(+3.57%)
Jan 11, 2023 10.30 10.50 9.999 10.04 230,376 -0.23(-2.23%)
Jan 10, 2023 10.17 10.42 10.04 10.27 254,629 +0.06(+0.58%)
Jan 09, 2023 9.949 10.53 9.939 10.21 409,487 +0.33(+3.33%)
Jan 06, 2023 9.799 9.969 9.675 9.879 498,326 +0.03(+0.30%)
Jan 05, 2023 9.690 9.989 9.650 9.849 324,285 +0.24(+2.49%)
Jan 04, 2023 9.680 9.919 9.511 9.610 344,373 -0.07(-0.72%)
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.