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

Ess Tech Inc (NY: GWH )

0.8288 +0.0088 (+1.07%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 3, 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 (%)
May 31, 2022 4.340 4.365 3.970 4.130 2,735,046 -0.20(-4.62%)
May 27, 2022 4.100 4.400 4.100 4.330 1,494,768 +0.28(+6.91%)
May 26, 2022 4.250 4.300 4.050 4.050 989,479 -0.19(-4.48%)
May 25, 2022 4.300 4.320 4.140 4.240 637,047 +0.01(+0.24%)
May 24, 2022 4.560 4.710 4.130 4.230 1,629,481 -0.39(-8.44%)
May 23, 2022 5.060 5.137 4.580 4.620 1,379,227 -0.57(-10.98%)
May 20, 2022 5.450 5.700 5.040 5.190 4,840,991 -0.29(-5.29%)
May 19, 2022 5.300 5.750 5.270 5.480 2,287,528 +0.11(+2.05%)
May 18, 2022 5.350 5.750 5.210 5.370 2,521,630 -0.15(-2.72%)
May 17, 2022 5.470 5.750 5.320 5.520 2,950,085 +0.14(+2.60%)
May 16, 2022 5.050 5.480 4.910 5.380 2,636,678 +0.43(+8.69%)
May 13, 2022 4.310 5.230 4.310 4.950 2,035,886 +0.86(+21.03%)
May 12, 2022 3.710 4.320 3.580 4.090 2,108,662 +0.32(+8.49%)
May 11, 2022 4.200 4.230 3.720 3.770 906,485 -0.42(-10.02%)
May 10, 2022 4.720 4.850 4.120 4.190 918,879 -0.41(-8.91%)
May 09, 2022 4.900 4.978 4.575 4.600 974,302 -0.46(-9.09%)
May 06, 2022 5.180 5.230 4.810 5.060 584,128 -0.17(-3.25%)
May 05, 2022 5.530 5.580 5.170 5.230 521,874 -0.30(-5.42%)
May 04, 2022 5.610 5.630 5.150 5.530 1,130,134 -0.09(-1.60%)
May 03, 2022 5.670 5.760 5.510 5.620 582,839 -0.06(-1.06%)
May 02, 2022 5.570 5.770 5.430 5.680 657,146 +0.11(+1.97%)
Apr 29, 2022 5.640 5.790 5.558 5.570 374,468 -0.11(-1.94%)
Apr 28, 2022 5.610 5.760 5.330 5.680 518,091 +0.12(+2.16%)
Apr 27, 2022 5.610 5.750 5.430 5.560 502,819 -0.02(-0.36%)
Apr 26, 2022 5.670 5.820 5.425 5.580 740,469 -0.15(-2.62%)
Apr 25, 2022 5.400 5.730 5.250 5.730 826,053 +0.29(+5.33%)
Apr 22, 2022 5.630 5.840 5.270 5.440 1,076,796 -0.20(-3.55%)
Apr 21, 2022 6.100 6.280 5.490 5.640 1,147,645 -0.43(-7.08%)
Apr 20, 2022 6.130 6.160 5.926 6.070 625,912 -0.01(-0.16%)
Apr 19, 2022 5.870 6.180 5.840 6.080 950,292 +0.21(+3.58%)
Apr 18, 2022 5.870 5.980 5.670 5.870 375,910 +0.00(+0.00%)
Apr 14, 2022 5.900 5.967 5.660 5.870 626,707 -0.01(-0.17%)
Apr 13, 2022 5.920 6.100 5.770 5.880 582,752 +0.00(+0.00%)
Apr 12, 2022 5.740 6.010 5.662 5.880 866,538 +0.20(+3.52%)
Apr 11, 2022 5.560 5.780 5.402 5.680 568,709 +0.01(+0.18%)
Apr 08, 2022 5.670 5.810 5.520 5.670 474,984 -0.08(-1.39%)
Apr 07, 2022 5.700 5.860 5.455 5.750 664,649 +0.04(+0.70%)
Apr 06, 2022 5.770 5.800 5.330 5.710 901,914 -0.23(-3.87%)
Apr 05, 2022 6.120 6.190 5.750 5.940 1,299,277 -0.05(-0.83%)
Apr 04, 2022 5.790 6.020 5.640 5.990 1,913,174 +0.36(+6.39%)
Apr 01, 2022 5.530 5.780 5.530 5.630 661,801 +0.06(+1.08%)
Mar 31, 2022 5.540 5.790 5.298 5.570 726,637 -0.03(-0.54%)
Mar 30, 2022 5.350 5.790 5.332 5.600 3,212,114 +0.25(+4.67%)
Mar 29, 2022 5.500 5.700 5.270 5.350 851,081 -0.10(-1.83%)
Mar 28, 2022 5.760 5.970 5.300 5.450 1,119,486 -0.25(-4.39%)
Mar 25, 2022 5.500 5.970 5.460 5.700 1,276,566 +0.19(+3.45%)
Mar 24, 2022 5.700 6.040 5.430 5.510 1,814,009 +0.12(+2.23%)
Mar 23, 2022 5.460 5.590 5.155 5.390 1,120,521 -0.01(-0.19%)
Mar 22, 2022 5.390 5.680 5.260 5.400 1,667,145 +0.16(+3.05%)
Mar 21, 2022 5.130 5.450 4.923 5.240 3,350,373 +0.22(+4.38%)
Mar 18, 2022 4.970 5.109 4.860 5.020 1,223,828 +0.02(+0.40%)
Mar 17, 2022 4.760 5.000 4.750 5.000 1,007,700 +0.14(+2.88%)
Mar 16, 2022 4.250 4.900 4.220 4.860 1,055,744 +0.61(+14.35%)
Mar 15, 2022 4.190 4.280 3.840 4.250 865,753 -0.02(-0.47%)
Mar 14, 2022 4.600 4.610 4.150 4.270 563,528 -0.34(-7.38%)
Mar 11, 2022 4.820 4.950 4.580 4.610 406,676 -0.17(-3.56%)
Mar 10, 2022 4.810 4.910 4.630 4.780 474,734 -0.13(-2.65%)
Mar 09, 2022 5.030 5.230 4.860 4.910 634,279 -0.07(-1.41%)
Mar 08, 2022 4.510 5.070 4.310 4.980 988,472 +0.53(+11.91%)
Mar 07, 2022 4.690 5.030 4.420 4.450 1,022,196 -0.18(-3.89%)
Mar 04, 2022 4.910 5.000 4.600 4.630 486,255 -0.26(-5.32%)
Mar 03, 2022 5.050 5.090 4.680 4.890 410,408 -0.10(-2.00%)
Mar 02, 2022 4.990 5.140 4.830 4.990 365,311 -0.01(-0.20%)
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.