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 (%)
May 31, 2023 9.851 9.871 9.297 9.442 718,868 -0.55(-5.49%)
May 30, 2023 9.701 10.26 9.602 9.991 659,487 +0.24(+2.46%)
May 26, 2023 9.362 9.761 9.172 9.751 557,033 +0.39(+4.16%)
May 25, 2023 9.731 10.25 9.342 9.362 939,213 -0.49(-4.96%)
May 24, 2023 9.532 10.01 9.272 9.851 529,632 +0.26(+2.71%)
May 23, 2023 9.103 9.637 8.843 9.592 724,534 +0.35(+3.78%)
May 22, 2023 8.713 9.297 8.653 9.242 667,769 +0.54(+6.19%)
May 19, 2023 8.434 8.783 8.434 8.703 432,806 +0.33(+3.93%)
May 18, 2023 8.584 8.624 8.284 8.374 219,689 -0.21(-2.44%)
May 17, 2023 8.474 8.673 8.274 8.584 242,981 +0.15(+1.78%)
May 16, 2023 8.534 8.743 8.334 8.434 328,232 -0.15(-1.74%)
May 15, 2023 8.174 8.653 8.164 8.584 579,907 +0.41(+5.01%)
May 12, 2023 8.274 8.414 8.065 8.174 318,867 -0.01(-0.12%)
May 11, 2023 8.274 8.404 8.095 8.184 582,195 -0.22(-2.61%)
May 10, 2023 8.314 8.414 8.085 8.404 350,177 +0.22(+2.68%)
May 09, 2023 7.975 8.284 7.885 8.184 236,565 +0.11(+1.36%)
May 08, 2023 8.075 8.174 7.975 8.075 296,244 +0.01(+0.12%)
May 05, 2023 8.095 8.284 7.975 8.065 426,367 +0.09(+1.12%)
May 04, 2023 8.144 8.144 7.855 7.975 680,467 -0.21(-2.56%)
May 03, 2023 7.855 8.543 7.855 8.184 618,531 +0.44(+5.66%)
May 02, 2023 8.114 8.114 7.726 7.746 912,457 -0.39(-4.78%)
May 01, 2023 8.563 8.573 7.875 8.134 712,440 -0.41(-4.78%)
Apr 28, 2023 8.483 8.772 8.394 8.543 1,203,855 +0.10(+1.18%)
Apr 27, 2023 9.540 9.540 8.404 8.443 998,034 -0.74(-8.03%)
Apr 26, 2023 9.540 9.599 9.181 9.181 404,086 -0.42(-4.36%)
Apr 25, 2023 10.09 10.09 9.500 9.600 424,704 -0.55(-5.40%)
Apr 24, 2023 9.699 10.25 9.570 10.15 682,323 +0.32(+3.25%)
Apr 21, 2023 9.829 9.909 9.640 9.829 457,312 -0.08(-0.80%)
Apr 20, 2023 10.27 10.43 9.301 9.909 948,359 -0.61(-5.78%)
Apr 19, 2023 10.77 10.82 10.27 10.52 620,311 -0.25(-2.31%)
Apr 18, 2023 10.16 10.85 10.07 10.77 477,407 +0.61(+5.99%)
Apr 17, 2023 9.530 10.23 9.530 10.16 600,084 +0.77(+8.17%)
Apr 14, 2023 9.709 9.709 9.191 9.390 261,781 -0.32(-3.29%)
Apr 13, 2023 9.460 9.789 9.420 9.709 357,664 +0.28(+2.96%)
Apr 12, 2023 9.052 9.570 8.972 9.430 440,810 +0.42(+4.65%)
Apr 11, 2023 9.161 9.191 8.942 9.012 249,270 +0.11(+1.23%)
Apr 10, 2023 8.593 9.181 8.593 8.902 423,911 +0.35(+4.08%)
Apr 06, 2023 8.683 8.723 8.433 8.553 418,152 -0.13(-1.49%)
Apr 05, 2023 8.683 8.797 8.453 8.683 531,864 +0.00(+0.00%)
Apr 04, 2023 8.922 9.091 8.638 8.683 453,999 -0.21(-2.35%)
Apr 03, 2023 9.341 9.390 8.832 8.892 657,955 -0.43(-4.60%)
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%)
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.