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

Ess Tech Inc (NY: GWH )

0.7562 +0.0023 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2022 3.990 4.480 3.980 4.440 1,162,324 +0.51(+12.98%)
Aug 30, 2022 4.000 4.120 3.855 3.930 650,455 -0.08(-2.00%)
Aug 29, 2022 4.020 4.225 3.955 4.010 948,328 -0.09(-2.20%)
Aug 26, 2022 4.520 4.520 4.040 4.100 1,079,449 -0.37(-8.28%)
Aug 25, 2022 4.520 4.570 4.332 4.470 1,086,274 -0.01(-0.22%)
Aug 24, 2022 3.990 4.490 3.950 4.480 929,622 +0.50(+12.56%)
Aug 23, 2022 3.910 4.150 3.910 3.980 618,218 +0.01(+0.25%)
Aug 22, 2022 3.920 3.990 3.810 3.970 786,129 -0.10(-2.46%)
Aug 19, 2022 4.570 4.570 4.010 4.070 1,271,610 -0.63(-13.40%)
Aug 18, 2022 4.730 4.740 4.300 4.700 837,102 +0.10(+2.17%)
Aug 17, 2022 5.090 5.100 4.470 4.600 1,586,488 -0.56(-10.85%)
Aug 16, 2022 4.870 5.305 4.830 5.160 4,039,873 +0.24(+4.88%)
Aug 15, 2022 5.020 5.060 4.730 4.920 901,427 -0.03(-0.61%)
Aug 12, 2022 4.540 5.100 4.520 4.950 3,594,183 +0.77(+18.42%)
Aug 11, 2022 4.600 4.600 4.135 4.180 986,283 -0.18(-4.13%)
Aug 10, 2022 4.150 4.425 4.090 4.360 854,768 +0.29(+7.13%)
Aug 09, 2022 4.200 4.200 3.940 4.070 693,201 -0.06(-1.45%)
Aug 08, 2022 4.570 4.640 4.050 4.130 1,026,060 -0.38(-8.43%)
Aug 05, 2022 4.310 4.695 4.210 4.510 1,398,212 +0.30(+7.13%)
Aug 04, 2022 3.980 4.250 3.940 4.210 706,247 +0.25(+6.31%)
Aug 03, 2022 4.020 4.020 3.871 3.960 527,484 -0.03(-0.75%)
Aug 02, 2022 3.760 4.050 3.760 3.990 591,998 +0.19(+5.00%)
Aug 01, 2022 3.860 3.860 3.630 3.800 590,118 +0.00(+0.00%)
Jul 29, 2022 3.700 3.900 3.620 3.800 860,607 +0.12(+3.26%)
Jul 28, 2022 3.490 3.690 3.490 3.680 821,485 +0.32(+9.52%)
Jul 27, 2022 3.210 3.365 3.180 3.360 443,266 +0.18(+5.66%)
Jul 26, 2022 3.380 3.380 3.175 3.180 554,970 -0.23(-6.74%)
Jul 25, 2022 3.270 3.410 3.140 3.410 379,129 +0.14(+4.28%)
Jul 22, 2022 3.560 3.600 3.220 3.270 540,531 -0.31(-8.66%)
Jul 21, 2022 3.550 3.600 3.380 3.580 649,490 +0.03(+0.85%)
Jul 20, 2022 3.570 3.730 3.440 3.550 652,967 +0.03(+0.85%)
Jul 19, 2022 3.330 3.615 3.330 3.520 1,092,184 +0.19(+5.71%)
Jul 18, 2022 3.250 3.450 3.191 3.330 919,098 +0.21(+6.73%)
Jul 15, 2022 2.800 3.120 2.695 3.120 1,018,649 +0.40(+14.71%)
Jul 14, 2022 2.750 2.800 2.630 2.720 1,288,862 -0.08(-2.86%)
Jul 13, 2022 2.730 2.870 2.680 2.800 548,258 -0.07(-2.44%)
Jul 12, 2022 2.990 2.990 2.830 2.870 458,886 -0.09(-3.04%)
Jul 11, 2022 3.240 3.290 2.960 2.960 697,683 -0.34(-10.30%)
Jul 08, 2022 3.200 3.445 3.180 3.300 1,116,552 +0.06(+1.85%)
Jul 07, 2022 3.010 3.280 3.010 3.240 810,866 +0.19(+6.23%)
Jul 06, 2022 2.920 3.070 2.920 3.050 744,874 +0.11(+3.74%)
Jul 05, 2022 2.710 2.940 2.590 2.940 1,028,616 +0.26(+9.70%)
Jul 01, 2022 2.780 2.830 2.665 2.680 932,218 -0.13(-4.63%)
Jun 30, 2022 2.910 2.925 2.800 2.810 895,427 -0.10(-3.44%)
Jun 29, 2022 3.040 3.100 2.790 2.910 2,405,648 -0.20(-6.43%)
Jun 28, 2022 3.340 3.460 3.075 3.110 1,520,880 -0.25(-7.44%)
Jun 27, 2022 3.550 3.650 3.255 3.360 1,449,916 -0.22(-6.15%)
Jun 24, 2022 3.960 3.990 3.580 3.580 10,014,007 -0.35(-8.91%)
Jun 23, 2022 3.560 3.930 3.540 3.930 1,608,973 +0.37(+10.39%)
Jun 22, 2022 3.500 3.690 3.450 3.560 1,122,074 -0.03(-0.84%)
Jun 21, 2022 3.690 3.835 3.560 3.590 1,406,022 -0.06(-1.64%)
Jun 17, 2022 3.310 3.650 3.250 3.650 1,676,909 +0.33(+9.94%)
Jun 16, 2022 3.210 3.365 3.110 3.320 1,251,833 +0.01(+0.30%)
Jun 15, 2022 3.050 3.355 2.970 3.310 1,492,643 +0.33(+11.07%)
Jun 14, 2022 3.000 3.070 2.890 2.980 1,364,460 +0.01(+0.34%)
Jun 13, 2022 3.070 3.140 2.931 2.970 1,336,705 -0.27(-8.33%)
Jun 10, 2022 3.450 3.477 3.230 3.240 1,087,890 -0.22(-6.36%)
Jun 09, 2022 3.710 3.720 3.450 3.460 1,252,177 -0.32(-8.47%)
Jun 08, 2022 3.860 3.880 3.730 3.780 657,095 -0.12(-3.08%)
Jun 07, 2022 4.180 4.180 3.780 3.900 1,430,207 -0.32(-7.58%)
Jun 06, 2022 4.160 4.230 3.960 4.220 1,973,464 +0.31(+7.93%)
Jun 03, 2022 4.020 4.020 3.830 3.910 996,694 -0.13(-3.22%)
Jun 02, 2022 3.870 4.060 3.800 4.040 1,398,457 +0.19(+4.94%)
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.