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

Ess Tech Inc (NY: GWH )

0.7021 +0.0121 (+1.75%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 23, 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, 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%)
Apr 03, 2023 1.480 1.480 1.290 1.340 1,642,056 -0.05(-3.60%)
Mar 31, 2023 1.190 1.415 1.170 1.390 1,874,309 +0.23(+19.83%)
Mar 30, 2023 1.200 1.270 1.130 1.160 2,322,237 +0.03(+2.65%)
Mar 29, 2023 1.060 1.140 1.025 1.130 745,078 +0.08(+7.62%)
Mar 28, 2023 1.050 1.090 1.050 1.050 640,156 -0.01(-0.94%)
Mar 27, 2023 1.130 1.140 1.040 1.060 605,388 -0.02(-1.85%)
Mar 24, 2023 1.020 1.090 1.010 1.080 1,191,501 +0.06(+5.88%)
Mar 23, 2023 1.100 1.140 1.020 1.020 1,084,630 -0.06(-5.56%)
Mar 22, 2023 1.160 1.170 1.080 1.080 949,424 -0.08(-6.90%)
Mar 21, 2023 1.040 1.220 1.040 1.160 1,279,462 +0.14(+13.73%)
Mar 20, 2023 1.110 1.120 1.010 1.020 1,164,417 -0.09(-8.11%)
Mar 17, 2023 1.090 1.120 1.030 1.110 1,446,281 +0.01(+0.91%)
Mar 16, 2023 1.120 1.130 1.030 1.100 1,099,680 +0.03(+2.80%)
Mar 15, 2023 1.080 1.100 1.020 1.070 1,255,928 -0.01(-0.93%)
Mar 14, 2023 1.150 1.190 1.060 1.080 1,396,384 -0.07(-6.09%)
Mar 13, 2023 1.060 1.170 1.035 1.150 1,817,792 +0.05(+4.55%)
Mar 10, 2023 1.140 1.160 1.020 1.100 4,001,488 -0.11(-9.09%)
Mar 09, 2023 1.320 1.370 1.185 1.210 3,054,574 -0.11(-8.33%)
Mar 08, 2023 1.390 1.400 1.280 1.320 1,698,933 -0.07(-5.04%)
Mar 07, 2023 1.580 1.590 1.360 1.390 1,758,839 -0.18(-11.46%)
Mar 06, 2023 1.590 1.650 1.560 1.570 839,418 +0.02(+1.29%)
Mar 03, 2023 1.690 1.740 1.470 1.550 2,056,899 -0.12(-7.19%)
Mar 02, 2023 1.630 1.670 1.560 1.670 1,575,513 +0.06(+3.73%)
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.