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

Ess Tech Inc (NY: GWH )

0.6651 +0.0018 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 0.6600 0.6973 0.6500 0.6651 469,766 +0.00(+0.27%)
Apr 16, 2024 0.6528 0.6782 0.6500 0.6633 552,526 +0.00(+0.24%)
Apr 15, 2024 0.6797 0.6989 0.6526 0.6617 566,158 -0.01(-1.75%)
Apr 12, 2024 0.6900 0.7107 0.6624 0.6735 819,642 -0.02(-2.79%)
Apr 11, 2024 0.7100 0.7290 0.6807 0.6928 937,162 -0.01(-1.20%)
Apr 10, 2024 0.7000 0.7390 0.6903 0.7012 598,109 -0.02(-3.39%)
Apr 09, 2024 0.7400 0.7500 0.7041 0.7258 334,432 -0.01(-0.89%)
Apr 08, 2024 0.7400 0.7800 0.7245 0.7323 704,322 -0.00(-0.35%)
Apr 05, 2024 0.7300 0.7500 0.7018 0.7349 457,903 -0.00(-0.26%)
Apr 04, 2024 0.6990 0.7800 0.6946 0.7368 978,033 +0.04(+5.66%)
Apr 03, 2024 0.6974 0.7090 0.6900 0.6973 537,400 -0.00(-0.39%)
Apr 02, 2024 0.7000 0.7068 0.6800 0.7000 895,418 +0.00(+0.00%)
Apr 01, 2024 0.7300 0.7326 0.6902 0.7000 902,788 -0.02(-3.22%)
Mar 28, 2024 0.7260 0.7342 0.7342 0.7233 760,227 -0.03(-3.56%)
Mar 27, 2024 0.7069 0.7648 0.6830 0.7500 3,393,647 +0.05(+6.62%)
Mar 26, 2024 0.7000 0.7200 0.6830 0.7034 861,785 +0.00(+0.37%)
Mar 25, 2024 0.6227 0.7300 0.6200 0.7008 2,213,693 +0.08(+13.64%)
Mar 22, 2024 0.6600 0.6800 0.6111 0.6167 2,156,261 -0.06(-9.38%)
Mar 21, 2024 0.7000 0.7200 0.6520 0.6805 1,335,173 -0.03(-4.15%)
Mar 20, 2024 0.6900 0.7337 0.6801 0.7100 828,200 +0.03(+3.91%)
Mar 19, 2024 0.6800 0.6936 0.6400 0.6833 1,142,793 +0.02(+3.53%)
Mar 18, 2024 0.7100 0.7229 0.6600 0.6600 1,439,239 -0.04(-5.32%)
Mar 15, 2024 0.7640 0.7806 0.6971 0.6971 3,132,777 -0.08(-9.76%)
Mar 14, 2024 0.8692 0.8694 0.7714 0.7725 1,169,304 -0.04(-5.04%)
Mar 13, 2024 0.8400 0.8498 0.8000 0.8135 1,168,949 -0.01(-0.79%)
Mar 12, 2024 0.8700 0.8700 0.8200 0.8200 919,435 -0.03(-3.62%)
Mar 11, 2024 0.8900 0.9300 0.8500 0.8508 492,148 -0.04(-4.99%)
Mar 08, 2024 0.8820 0.9400 0.8600 0.8955 783,704 +0.02(+2.35%)
Mar 07, 2024 0.8640 0.8898 0.8600 0.8749 371,090 +0.00(+0.54%)
Mar 06, 2024 0.8100 0.8757 0.8100 0.8702 589,677 +0.07(+8.31%)
Mar 05, 2024 0.8500 0.8660 0.8034 0.8034 542,872 -0.04(-5.14%)
Mar 04, 2024 0.8600 0.8685 0.8200 0.8469 597,399 +0.00(+0.20%)
Mar 01, 2024 0.8800 0.8811 0.8401 0.8452 539,836 -0.02(-2.69%)
Feb 29, 2024 0.8600 0.8898 0.8400 0.8686 364,452 +0.03(+3.20%)
Feb 28, 2024 0.9100 0.9101 0.8250 0.8417 663,660 -0.06(-6.62%)
Feb 27, 2024 0.8600 0.9261 0.8500 0.9014 644,412 +0.02(+2.43%)
Feb 26, 2024 0.8300 0.8923 0.8250 0.8800 560,511 +0.04(+5.04%)
Feb 23, 2024 0.8500 0.8872 0.7900 0.8378 902,963 +0.02(+2.18%)
Feb 22, 2024 0.8600 0.8783 0.8100 0.8199 913,732 -0.04(-4.09%)
Feb 21, 2024 0.9000 0.9298 0.8500 0.8549 1,042,008 -0.06(-6.17%)
Feb 20, 2024 0.9200 0.9839 0.9080 0.9111 958,686 -0.03(-2.78%)
Feb 16, 2024 1.000 1.010 0.9313 0.9372 891,688 -0.06(-6.28%)
Feb 15, 2024 1.000 1.040 0.9911 1.000 799,312 -0.02(-1.96%)
Feb 14, 2024 0.9900 1.020 0.9500 1.020 484,983 +0.10(+10.86%)
Feb 13, 2024 1.020 1.020 0.9200 0.9201 1,514,351 -0.11(-10.67%)
Feb 12, 2024 1.000 1.060 0.9855 1.030 648,401 +0.04(+4.54%)
Feb 09, 2024 0.9400 1.000 0.9400 0.9853 515,660 +0.05(+4.82%)
Feb 08, 2024 0.9100 0.9682 0.9100 0.9400 636,859 +0.02(+2.59%)
Feb 07, 2024 0.9300 0.9651 0.9163 0.9163 654,702 -0.01(-0.90%)
Feb 06, 2024 0.8700 0.9551 0.8501 0.9246 997,813 +0.09(+10.70%)
Feb 05, 2024 0.9100 0.9193 0.8110 0.8352 1,441,380 -0.07(-7.23%)
Feb 02, 2024 0.9601 0.9607 0.9000 0.9003 895,933 -0.04(-4.40%)
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.