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

Ess Tech Inc (NY: GWH )

0.8809 +0.0516 (+6.22%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2022 4.200 4.400 4.080 4.090 1,083,234 -0.07(-1.68%)
Sep 29, 2022 4.490 4.500 4.093 4.160 1,680,395 -0.35(-7.76%)
Sep 28, 2022 4.370 4.580 4.170 4.510 937,211 +0.18(+4.16%)
Sep 27, 2022 4.220 4.680 4.170 4.330 1,360,982 +0.21(+5.10%)
Sep 26, 2022 4.160 4.640 4.100 4.120 1,269,417 -0.02(-0.48%)
Sep 23, 2022 4.230 4.280 4.040 4.140 1,081,438 -0.20(-4.61%)
Sep 22, 2022 4.330 4.435 4.170 4.340 933,993 +0.08(+1.88%)
Sep 21, 2022 4.250 4.445 4.035 4.260 1,077,831 +0.00(+0.00%)
Sep 20, 2022 4.500 4.560 4.250 4.260 818,206 -0.31(-6.78%)
Sep 19, 2022 4.760 4.810 4.370 4.570 1,440,015 -0.29(-5.97%)
Sep 16, 2022 4.600 5.075 4.500 4.860 3,214,647 +0.11(+2.32%)
Sep 15, 2022 4.530 5.105 4.530 4.750 1,809,760 +0.17(+3.71%)
Sep 14, 2022 4.230 4.630 4.090 4.580 1,293,884 +0.27(+6.26%)
Sep 13, 2022 4.290 4.490 4.150 4.310 1,251,965 -0.23(-5.07%)
Sep 12, 2022 4.100 4.620 4.100 4.540 1,695,700 +0.48(+11.82%)
Sep 09, 2022 3.860 4.060 3.840 4.060 719,762 +0.25(+6.56%)
Sep 08, 2022 3.650 3.825 3.530 3.810 858,982 +0.10(+2.70%)
Sep 07, 2022 3.600 3.755 3.460 3.710 1,217,571 +0.09(+2.49%)
Sep 06, 2022 4.000 4.040 3.620 3.620 1,489,443 -0.34(-8.59%)
Sep 02, 2022 4.380 4.400 3.940 3.960 854,070 -0.34(-7.91%)
Sep 01, 2022 4.360 4.440 4.180 4.300 715,413 -0.14(-3.15%)
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%)
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.