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

Ess Tech Inc (NY: GWH )

0.8293 +0.0093 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2023 2.150 2.225 2.090 2.210 1,502,522 +0.07(+3.27%)
Jan 30, 2023 2.270 2.288 2.140 2.140 1,520,888 -0.15(-6.55%)
Jan 27, 2023 2.140 2.320 2.100 2.290 1,852,710 +0.14(+6.51%)
Jan 26, 2023 2.280 2.329 2.110 2.150 1,776,775 -0.10(-4.44%)
Jan 25, 2023 2.250 2.290 2.130 2.250 1,144,025 -0.05(-2.17%)
Jan 24, 2023 2.500 2.500 2.285 2.300 754,462 -0.09(-3.77%)
Jan 23, 2023 2.330 2.420 2.265 2.390 1,208,651 +0.08(+3.46%)
Jan 20, 2023 2.190 2.330 2.080 2.310 1,212,935 +0.15(+6.94%)
Jan 19, 2023 2.230 2.230 2.150 2.160 928,898 -0.06(-2.70%)
Jan 18, 2023 2.300 2.340 2.210 2.220 1,042,543 -0.07(-3.06%)
Jan 17, 2023 2.480 2.490 2.280 2.290 1,169,389 -0.18(-7.29%)
Jan 13, 2023 2.410 2.550 2.330 2.470 1,244,061 +0.02(+0.82%)
Jan 12, 2023 2.410 2.460 2.340 2.450 1,186,088 +0.04(+1.66%)
Jan 11, 2023 2.520 2.538 2.375 2.410 1,421,340 -0.08(-3.21%)
Jan 10, 2023 2.480 2.555 2.450 2.490 1,220,193 +0.03(+1.22%)
Jan 09, 2023 2.350 2.520 2.310 2.460 1,287,924 +0.14(+6.03%)
Jan 06, 2023 2.230 2.330 2.150 2.320 876,713 +0.12(+5.45%)
Jan 05, 2023 2.400 2.400 2.160 2.200 963,214 -0.20(-8.33%)
Jan 04, 2023 2.370 2.420 2.260 2.400 889,257 +0.09(+3.90%)
Jan 03, 2023 2.490 2.590 2.270 2.310 1,598,008 -0.12(-4.94%)
Dec 30, 2022 2.240 2.529 2.200 2.430 2,181,126 +0.16(+7.05%)
Dec 29, 2022 2.190 2.370 2.190 2.270 4,189,287 +0.10(+4.61%)
Dec 28, 2022 2.100 2.260 2.082 2.170 1,446,799 +0.10(+4.83%)
Dec 27, 2022 2.250 2.260 2.020 2.070 1,572,309 -0.18(-8.00%)
Dec 23, 2022 2.300 2.340 2.190 2.250 1,312,409 -0.07(-3.02%)
Dec 22, 2022 2.360 2.410 2.240 2.320 1,424,896 -0.10(-4.13%)
Dec 21, 2022 2.500 2.500 2.365 2.420 802,528 -0.04(-1.63%)
Dec 20, 2022 2.460 2.580 2.430 2.460 930,552 -0.03(-1.20%)
Dec 19, 2022 2.600 2.645 2.455 2.490 1,019,318 -0.10(-3.86%)
Dec 16, 2022 2.560 2.610 2.440 2.590 1,579,583 +0.05(+1.97%)
Dec 15, 2022 2.570 2.640 2.490 2.540 1,335,815 -0.07(-2.68%)
Dec 14, 2022 2.640 2.750 2.580 2.610 1,045,354 -0.06(-2.25%)
Dec 13, 2022 2.710 2.810 2.520 2.670 1,469,766 +0.10(+3.89%)
Dec 12, 2022 2.560 2.615 2.480 2.570 1,827,002 +0.02(+0.78%)
Dec 09, 2022 2.600 2.720 2.540 2.550 1,429,362 -0.12(-4.49%)
Dec 08, 2022 2.670 2.720 2.560 2.670 1,573,416 +0.03(+1.14%)
Dec 07, 2022 2.840 2.840 2.520 2.640 4,342,085 -0.22(-7.69%)
Dec 06, 2022 3.300 3.310 2.860 2.860 1,717,577 -0.44(-13.33%)
Dec 05, 2022 3.370 3.390 3.210 3.300 983,987 -0.08(-2.37%)
Dec 02, 2022 3.000 3.400 2.965 3.380 1,190,166 +0.30(+9.74%)
Dec 01, 2022 3.280 3.310 2.970 3.080 1,564,812 -0.14(-4.35%)
Nov 30, 2022 3.290 3.305 3.010 3.220 1,713,717 -0.02(-0.62%)
Nov 29, 2022 3.150 3.450 3.140 3.240 1,091,649 +0.08(+2.53%)
Nov 28, 2022 3.390 3.445 3.150 3.160 1,260,749 -0.25(-7.33%)
Nov 25, 2022 3.370 3.460 3.265 3.410 541,119 +0.09(+2.71%)
Nov 23, 2022 3.350 3.380 3.225 3.320 1,209,924 -0.04(-1.19%)
Nov 22, 2022 3.590 3.590 3.300 3.360 1,567,371 -0.16(-4.55%)
Nov 21, 2022 3.800 3.830 3.470 3.520 1,880,649 -0.34(-8.81%)
Nov 18, 2022 3.800 4.015 3.770 3.860 3,503,300 +0.19(+5.18%)
Nov 17, 2022 3.740 3.750 3.610 3.670 1,144,178 -0.15(-3.93%)
Nov 16, 2022 4.050 4.060 3.775 3.820 1,059,799 -0.24(-5.91%)
Nov 15, 2022 4.250 4.320 4.050 4.060 1,177,407 -0.08(-1.93%)
Nov 14, 2022 4.180 4.245 3.930 4.140 1,580,866 +0.04(+0.98%)
Nov 11, 2022 3.820 4.205 3.820 4.100 2,104,130 +0.31(+8.18%)
Nov 10, 2022 3.700 3.910 3.510 3.790 1,652,757 +0.36(+10.50%)
Nov 09, 2022 3.520 3.530 3.350 3.430 892,960 -0.10(-2.83%)
Nov 08, 2022 4.000 4.040 3.520 3.530 1,320,152 -0.46(-11.53%)
Nov 07, 2022 3.780 3.990 3.600 3.990 1,133,901 +0.29(+7.84%)
Nov 04, 2022 4.000 4.070 3.610 3.700 1,382,983 -0.34(-8.42%)
Nov 03, 2022 3.950 4.210 3.884 4.040 1,231,597 +0.15(+3.86%)
Nov 02, 2022 4.180 3.885 3.890 1,189,442 -0.26(-6.27%)
Nov 01, 2022 4.310 4.380 4.130 4.150 825,475 -0.08(-1.89%)
Oct 31, 2022 4.160 4.280 4.070 4.230 1,253,420 +0.16(+3.93%)
Oct 28, 2022 4.000 4.200 3.820 4.070 1,442,261 +0.17(+4.36%)
Oct 27, 2022 4.000 4.055 3.850 3.900 662,842 +0.04(+1.04%)
Oct 26, 2022 4.000 4.160 3.840 3.860 1,269,766 -0.17(-4.22%)
Oct 25, 2022 3.530 4.040 3.520 4.030 1,731,384 +0.49(+13.84%)
Oct 24, 2022 3.510 3.580 3.240 3.540 783,992 +0.10(+2.91%)
Oct 21, 2022 3.430 3.502 3.270 3.440 1,208,939 +0.02(+0.58%)
Oct 20, 2022 3.400 3.640 3.370 3.420 827,551 -0.07(-2.01%)
Oct 19, 2022 3.600 3.600 3.360 3.490 1,404,766 -0.14(-3.86%)
Oct 18, 2022 3.720 3.820 3.520 3.630 2,265,716 -0.05(-1.36%)
Oct 17, 2022 4.280 4.300 3.630 3.680 1,848,580 -0.35(-8.68%)
Oct 14, 2022 4.250 4.360 3.985 4.030 1,247,488 -0.15(-3.59%)
Oct 13, 2022 3.730 4.190 3.570 4.180 1,301,138 +0.34(+8.85%)
Oct 12, 2022 3.870 3.920 3.520 3.840 1,239,186 -0.01(-0.26%)
Oct 11, 2022 3.830 4.130 3.605 3.850 1,367,255 +0.08(+2.12%)
Oct 10, 2022 4.150 4.169 3.641 3.770 1,861,019 -0.31(-7.60%)
Oct 07, 2022 4.460 4.480 4.070 4.080 1,274,507 -0.46(-10.13%)
Oct 06, 2022 4.680 4.950 4.485 4.540 1,249,686 -0.10(-2.16%)
Oct 05, 2022 4.970 4.990 4.610 4.640 1,185,813 -0.39(-7.75%)
Oct 04, 2022 4.560 5.040 4.560 5.030 2,056,064 +0.63(+14.32%)
Oct 03, 2022 4.230 4.550 4.100 4.400 1,311,108 +0.31(+7.58%)
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%)
Jul 01, 2022 2.780 2.830 2.665 2.680 932,218 -0.13(-4.63%)
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%)
Apr 01, 2022 5.530 5.780 5.530 5.630 661,801 +0.06(+1.08%)
Mar 31, 2022 5.540 5.790 5.298 5.570 726,637 -0.03(-0.54%)
Mar 30, 2022 5.350 5.790 5.332 5.600 3,212,114 +0.25(+4.67%)
Mar 29, 2022 5.500 5.700 5.270 5.350 851,081 -0.10(-1.83%)
Mar 28, 2022 5.760 5.970 5.300 5.450 1,119,486 -0.25(-4.39%)
Mar 25, 2022 5.500 5.970 5.460 5.700 1,276,566 +0.19(+3.45%)
Mar 24, 2022 5.700 6.040 5.430 5.510 1,814,009 +0.12(+2.23%)
Mar 23, 2022 5.460 5.590 5.155 5.390 1,120,521 -0.01(-0.19%)
Mar 22, 2022 5.390 5.680 5.260 5.400 1,667,145 +0.16(+3.05%)
Mar 21, 2022 5.130 5.450 4.923 5.240 3,350,373 +0.22(+4.38%)
Mar 18, 2022 4.970 5.109 4.860 5.020 1,223,828 +0.02(+0.40%)
Mar 17, 2022 4.760 5.000 4.750 5.000 1,007,700 +0.14(+2.88%)
Mar 16, 2022 4.250 4.900 4.220 4.860 1,055,744 +0.61(+14.35%)
Mar 15, 2022 4.190 4.280 3.840 4.250 865,753 -0.02(-0.47%)
Mar 14, 2022 4.600 4.610 4.150 4.270 563,528 -0.34(-7.38%)
Mar 11, 2022 4.820 4.950 4.580 4.610 406,676 -0.17(-3.56%)
Mar 10, 2022 4.810 4.910 4.630 4.780 474,734 -0.13(-2.65%)
Mar 09, 2022 5.030 5.230 4.860 4.910 634,279 -0.07(-1.41%)
Mar 08, 2022 4.510 5.070 4.310 4.980 988,472 +0.53(+11.91%)
Mar 07, 2022 4.690 5.030 4.420 4.450 1,022,196 -0.18(-3.89%)
Mar 04, 2022 4.910 5.000 4.600 4.630 486,255 -0.26(-5.32%)
Mar 03, 2022 5.050 5.090 4.680 4.890 410,408 -0.10(-2.00%)
Mar 02, 2022 4.990 5.140 4.830 4.990 365,311 -0.01(-0.20%)
Mar 01, 2022 5.390 5.400 4.840 5.000 811,115 -0.19(-3.66%)
Feb 28, 2022 4.570 5.280 4.483 5.190 1,007,525 +0.73(+16.37%)
Feb 25, 2022 4.390 4.530 3.910 4.460 1,100,964 -0.04(-0.89%)
Feb 24, 2022 3.700 4.520 3.650 4.500 950,079 +0.52(+13.07%)
Feb 23, 2022 4.310 4.340 3.970 3.980 599,920 -0.23(-5.46%)
Feb 22, 2022 4.510 4.620 4.130 4.210 553,402 -0.39(-8.48%)
Feb 18, 2022 4.600 0 -0.13(-2.75%)
Feb 17, 2022 5.080 5.139 4.720 4.730 604,847 -0.47(-9.04%)
Feb 16, 2022 5.140 5.210 4.920 5.200 428,178 +0.08(+1.56%)
Feb 15, 2022 4.950 5.150 4.790 5.120 617,463 +0.37(+7.79%)
Feb 14, 2022 4.950 5.030 4.710 4.750 622,790 -0.20(-4.04%)
Feb 11, 2022 5.380 5.480 4.850 4.950 567,436 -0.43(-7.99%)
Feb 10, 2022 5.620 5.920 5.350 5.380 622,991 -0.44(-7.56%)
Feb 09, 2022 5.750 6.040 5.530 5.820 1,151,319 +0.36(+6.59%)
Feb 08, 2022 5.130 5.650 5.110 5.460 1,133,026 +0.26(+5.00%)
Feb 07, 2022 5.320 5.510 4.960 5.200 702,944 -0.10(-1.89%)
Feb 04, 2022 4.970 5.370 4.870 5.300 671,830 +0.34(+6.85%)
Feb 03, 2022 5.060 4.960 885,363 -0.33(-6.24%)
Feb 02, 2022 5.740 5.740 5.050 5.290 1,524,822 -0.27(-4.86%)
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.