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

Ess Tech Inc (NY: GWH )

0.6643 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Jun 01, 2022 4.120 4.215 3.850 3.850 1,275,472 -0.28(-6.78%)
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%)
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.