Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ess Tech Inc (NY: GWH )

0.7038 -0.0028 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2024 1.020 1.100 1.020 1.030 550,522 +0.00(+0.00%)
Jan 30, 2024 1.070 1.089 1.010 1.030 622,846 -0.04(-3.74%)
Jan 29, 2024 1.110 1.120 1.070 1.070 789,257 -0.05(-4.46%)
Jan 26, 2024 1.090 1.170 1.080 1.120 840,035 +0.03(+2.75%)
Jan 25, 2024 1.080 1.110 1.040 1.090 827,258 +0.03(+2.83%)
Jan 24, 2024 1.050 1.090 1.050 1.060 780,352 +0.02(+1.92%)
Jan 23, 2024 1.050 1.060 1.000 1.040 762,080 +0.03(+2.97%)
Jan 22, 2024 0.9800 1.050 0.9780 1.010 663,113 +0.03(+3.27%)
Jan 19, 2024 0.9800 0.9829 0.9021 0.9780 806,372 +0.02(+2.41%)
Jan 18, 2024 0.9400 0.9690 0.9210 0.9550 786,757 +0.02(+1.74%)
Jan 17, 2024 0.9056 0.9400 0.9000 0.9387 1,143,059 +0.03(+3.13%)
Jan 16, 2024 1.010 1.050 0.9025 0.9102 1,884,215 -0.10(-9.88%)
Jan 12, 2024 1.030 1.050 1.010 1.010 431,710 -0.01(-0.98%)
Jan 11, 2024 1.030 1.040 1.000 1.020 865,218 +0.01(+0.99%)
Jan 10, 2024 1.050 1.060 1.010 1.010 807,398 -0.04(-3.81%)
Jan 09, 2024 1.090 1.099 1.040 1.050 747,466 -0.05(-4.55%)
Jan 08, 2024 1.070 1.120 1.052 1.100 862,179 +0.05(+4.76%)
Jan 05, 2024 1.080 1.100 1.050 1.050 972,803 -0.03(-2.78%)
Jan 04, 2024 1.110 1.110 1.080 1.080 709,608 -0.01(-0.92%)
Jan 03, 2024 1.140 1.140 1.090 1.090 1,017,724 -0.08(-6.84%)
Jan 02, 2024 1.140 1.180 1.120 1.170 1,086,608 +0.03(+2.63%)
Dec 29, 2023 1.170 1.200 1.110 1.140 957,267 -0.01(-0.87%)
Dec 28, 2023 1.180 1.200 1.140 1.150 5,335,514 -0.04(-3.36%)
Dec 27, 2023 1.160 1.200 1.150 1.190 1,361,594 +0.00(+0.00%)
Dec 26, 2023 1.130 1.200 1.130 1.190 1,319,408 +0.05(+4.39%)
Dec 22, 2023 1.110 1.150 1.080 1.140 1,191,082 +0.05(+4.59%)
Dec 21, 2023 1.150 1.155 1.070 1.090 2,078,766 -0.05(-4.39%)
Dec 20, 2023 1.190 1.205 1.130 1.140 917,023 -0.03(-2.56%)
Dec 19, 2023 1.160 1.230 1.160 1.170 1,226,219 +0.02(+1.74%)
Dec 18, 2023 1.230 1.240 1.140 1.150 1,405,910 -0.06(-4.96%)
Dec 15, 2023 1.340 1.340 1.200 1.210 2,061,967 -0.10(-7.63%)
Dec 14, 2023 1.280 1.320 1.221 1.310 1,964,188 +0.10(+8.26%)
Dec 13, 2023 1.160 1.230 1.131 1.210 1,263,961 +0.05(+4.31%)
Dec 12, 2023 1.200 1.208 1.130 1.160 643,487 -0.02(-1.69%)
Dec 11, 2023 1.160 1.200 1.150 1.180 590,530 -0.01(-0.84%)
Dec 08, 2023 1.170 1.220 1.140 1.190 706,880 +0.02(+1.71%)
Dec 07, 2023 1.150 1.215 1.130 1.170 527,799 +0.03(+2.63%)
Dec 06, 2023 1.190 1.210 1.130 1.140 818,327 -0.05(-4.20%)
Dec 05, 2023 1.230 1.230 1.180 1.190 544,992 -0.07(-5.56%)
Dec 04, 2023 1.260 1.305 1.220 1.260 884,098 -0.02(-1.56%)
Dec 01, 2023 1.170 1.295 1.150 1.280 1,034,209 +0.11(+9.40%)
Nov 30, 2023 1.210 1.210 1.160 1.170 415,174 -0.02(-1.68%)
Nov 29, 2023 1.130 1.200 1.130 1.190 1,201,939 +0.08(+7.21%)
Nov 28, 2023 1.120 1.120 1.050 1.110 804,047 -0.01(-0.89%)
Nov 27, 2023 1.160 1.190 1.090 1.120 1,201,261 -0.06(-5.08%)
Nov 24, 2023 1.140 1.180 1.140 1.180 258,038 +0.02(+1.72%)
Nov 22, 2023 1.130 1.170 1.110 1.160 446,379 +0.02(+1.75%)
Nov 21, 2023 1.050 1.150 1.000 1.140 2,005,536 -0.03(-2.56%)
Nov 20, 2023 1.210 1.260 1.150 1.170 1,172,512 -0.03(-2.50%)
Nov 17, 2023 1.220 1.220 1.170 1.200 822,650 +0.00(+0.00%)
Nov 16, 2023 1.280 1.285 1.160 1.200 750,798 -0.06(-4.76%)
Nov 15, 2023 1.350 1.410 1.240 1.260 1,570,052 -0.07(-5.26%)
Nov 14, 2023 1.210 1.330 1.190 1.330 1,373,431 +0.18(+15.65%)
Nov 13, 2023 1.120 1.150 1.070 1.150 907,249 +0.04(+3.60%)
Nov 10, 2023 1.200 1.200 1.050 1.110 1,480,870 -0.07(-5.93%)
Nov 09, 2023 1.200 1.229 1.170 1.180 636,335 +0.02(+1.72%)
Nov 08, 2023 1.300 1.300 1.140 1.160 1,672,684 -0.12(-9.38%)
Nov 07, 2023 1.250 1.290 1.225 1.280 757,275 +0.03(+2.40%)
Nov 06, 2023 1.360 1.360 1.240 1.250 790,771 -0.07(-5.30%)
Nov 03, 2023 1.310 1.367 1.240 1.320 1,503,157 +0.03(+2.33%)
Nov 02, 2023 1.200 1.290 1.200 1.290 972,256 +0.11(+9.32%)
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.