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

Ess Tech Inc (NY: GWH )

0.6911 +0.0268 (+4.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2023 1.500 1.550 1.440 1.470 1,179,561 -0.01(-0.68%)
Jun 29, 2023 1.580 1.590 1.470 1.480 1,598,696 -0.08(-5.13%)
Jun 28, 2023 1.490 1.580 1.420 1.560 1,308,452 +0.10(+6.85%)
Jun 27, 2023 1.320 1.465 1.300 1.460 1,264,875 +0.18(+14.06%)
Jun 26, 2023 1.340 1.350 1.250 1.280 753,419 -0.05(-3.76%)
Jun 23, 2023 1.190 1.350 1.190 1.330 5,034,081 +0.13(+10.83%)
Jun 22, 2023 1.280 1.280 1.200 1.200 572,504 -0.07(-5.51%)
Jun 21, 2023 1.250 1.290 1.202 1.270 819,867 +0.02(+1.60%)
Jun 20, 2023 1.390 1.401 1.240 1.250 1,543,958 -0.14(-10.07%)
Jun 16, 2023 1.510 1.530 1.380 1.390 1,425,388 -0.08(-5.44%)
Jun 15, 2023 1.410 1.520 1.400 1.470 1,160,824 +0.06(+4.26%)
Jun 14, 2023 1.610 1.610 1.400 1.410 1,063,482 -0.16(-10.19%)
Jun 13, 2023 1.420 1.600 1.420 1.570 1,880,394 +0.16(+11.35%)
Jun 12, 2023 1.280 1.455 1.265 1.410 1,170,074 +0.14(+11.02%)
Jun 09, 2023 1.350 1.359 1.252 1.270 576,677 -0.07(-5.22%)
Jun 08, 2023 1.340 1.390 1.310 1.340 499,901 +0.01(+0.75%)
Jun 07, 2023 1.400 1.470 1.310 1.330 1,129,680 -0.05(-3.62%)
Jun 06, 2023 1.300 1.410 1.260 1.380 1,151,502 +0.07(+5.34%)
Jun 05, 2023 1.300 1.410 1.240 1.310 1,262,664 +0.05(+3.97%)
Jun 02, 2023 1.180 1.260 1.160 1.260 861,864 +0.10(+8.62%)
Jun 01, 2023 1.140 1.206 1.135 1.160 713,895 +0.01(+0.87%)
May 31, 2023 1.160 1.185 1.110 1.150 1,733,105 -0.04(-3.36%)
May 30, 2023 1.150 1.220 1.090 1.190 1,484,911 +0.06(+5.31%)
May 26, 2023 1.090 1.150 1.030 1.130 716,594 +0.04(+3.67%)
May 25, 2023 1.140 1.150 1.060 1.090 644,138 -0.03(-2.68%)
May 24, 2023 1.190 1.190 1.100 1.120 1,081,959 -0.08(-6.67%)
May 23, 2023 1.090 1.240 1.090 1.200 1,894,328 +0.00(+0.00%)
May 22, 2023 1.080 1.220 1.050 1.200 1,870,653 +0.10(+9.09%)
May 19, 2023 0.9800 1.100 0.9500 1.100 5,539,260 +0.16(+16.85%)
May 18, 2023 0.9399 1.040 0.9200 0.9414 4,317,243 +0.00(+0.15%)
May 17, 2023 0.8000 0.9445 0.7500 0.9400 7,204,596 +0.15(+18.96%)
May 16, 2023 0.8828 0.8927 0.7700 0.7902 5,800,180 -0.07(-8.08%)
May 15, 2023 1.080 1.090 0.8356 0.8597 10,721,781 -0.23(-21.13%)
May 12, 2023 1.130 1.150 1.080 1.090 655,800 -0.05(-4.39%)
May 11, 2023 1.310 1.330 1.114 1.140 1,114,319 -0.10(-8.06%)
May 10, 2023 1.180 1.350 1.160 1.240 1,686,952 +0.10(+8.77%)
May 09, 2023 1.080 1.210 1.080 1.140 991,755 +0.05(+4.59%)
May 08, 2023 1.110 1.110 1.050 1.090 670,047 +0.00(+0.00%)
May 05, 2023 1.100 1.140 1.080 1.090 453,904 +0.00(+0.00%)
May 04, 2023 1.100 1.140 1.080 1.090 523,795 -0.03(-2.68%)
May 03, 2023 1.050 1.147 1.050 1.120 600,437 +0.07(+6.67%)
May 02, 2023 1.040 1.075 1.040 1.050 403,236 +0.00(+0.00%)
May 01, 2023 1.060 1.100 1.040 1.050 694,727 -0.02(-1.87%)
Apr 28, 2023 1.070 1.080 1.040 1.070 635,022 -0.01(-0.93%)
Apr 27, 2023 1.080 1.100 1.060 1.080 394,009 +0.00(+0.00%)
Apr 26, 2023 1.070 1.100 1.041 1.080 463,493 +0.03(+2.86%)
Apr 25, 2023 1.040 1.120 1.040 1.050 636,226 -0.02(-1.87%)
Apr 24, 2023 1.040 1.080 1.040 1.070 371,465 +0.01(+0.94%)
Apr 21, 2023 1.130 1.130 1.050 1.060 1,080,271 -0.06(-5.36%)
Apr 20, 2023 1.150 1.180 1.100 1.120 693,297 -0.03(-2.61%)
Apr 19, 2023 1.220 1.240 1.150 1.150 535,325 -0.09(-7.26%)
Apr 18, 2023 1.240 1.275 1.200 1.240 459,107 -0.01(-0.80%)
Apr 17, 2023 1.260 1.300 1.200 1.250 716,411 -0.01(-0.79%)
Apr 14, 2023 1.270 1.310 1.210 1.260 467,042 -0.01(-0.79%)
Apr 13, 2023 1.210 1.310 1.200 1.270 624,533 +0.07(+5.83%)
Apr 12, 2023 1.350 1.350 1.200 1.200 972,604 -0.11(-8.40%)
Apr 11, 2023 1.260 1.370 1.230 1.310 845,125 +0.06(+4.80%)
Apr 10, 2023 1.150 1.270 1.120 1.250 680,167 +0.10(+8.70%)
Apr 06, 2023 1.130 1.160 1.090 1.150 625,690 +0.03(+2.68%)
Apr 05, 2023 1.210 1.225 1.110 1.120 683,989 -0.09(-7.44%)
Apr 04, 2023 1.340 1.350 1.200 1.210 1,015,155 -0.13(-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.