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

Ess Tech Inc (NY: GWH )

0.6953 -0.0147 (-2.07%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 1.240 1.265 1.185 1.200 1,494,830 -0.03(-2.44%)
Oct 30, 2023 1.280 1.325 1.210 1.230 985,544 -0.05(-3.91%)
Oct 27, 2023 1.330 1.340 1.250 1.280 1,002,632 -0.04(-3.03%)
Oct 26, 2023 1.380 1.417 1.310 1.320 1,105,172 -0.07(-5.04%)
Oct 25, 2023 1.370 1.510 1.320 1.390 1,749,944 +0.03(+2.21%)
Oct 24, 2023 1.400 1.480 1.320 1.360 2,014,391 -0.01(-0.73%)
Oct 23, 2023 1.460 1.510 1.360 1.370 1,182,110 -0.11(-7.43%)
Oct 20, 2023 1.570 1.570 1.460 1.480 1,915,659 -0.09(-5.73%)
Oct 19, 2023 1.610 1.640 1.560 1.570 533,965 -0.04(-2.48%)
Oct 18, 2023 1.780 1.780 1.580 1.610 1,680,537 -0.16(-9.04%)
Oct 17, 2023 1.790 1.945 1.770 1.770 1,178,813 -0.05(-2.75%)
Oct 16, 2023 1.890 1.920 1.800 1.820 958,102 -0.08(-4.21%)
Oct 13, 2023 1.890 1.980 1.840 1.900 1,049,012 +0.03(+1.60%)
Oct 12, 2023 1.970 1.970 1.850 1.870 655,688 -0.07(-3.61%)
Oct 11, 2023 2.030 2.050 1.890 1.940 1,130,145 -0.05(-2.51%)
Oct 10, 2023 1.910 2.110 1.900 1.990 3,058,047 +0.05(+2.58%)
Oct 09, 2023 1.910 1.940 1.810 1.940 1,093,628 +0.00(+0.00%)
Oct 06, 2023 1.840 1.940 1.830 1.940 670,618 +0.06(+3.19%)
Oct 05, 2023 1.900 1.935 1.715 1.880 1,302,185 -0.05(-2.59%)
Oct 04, 2023 1.780 1.950 1.770 1.930 1,411,827 +0.09(+4.89%)
Oct 03, 2023 1.780 1.950 1.780 1.840 1,211,757 +0.01(+0.55%)
Oct 02, 2023 1.870 2.010 1.750 1.830 1,935,288 -0.05(-2.66%)
Sep 29, 2023 2.000 2.000 1.810 1.880 2,078,474 -0.08(-4.08%)
Sep 28, 2023 2.000 2.060 1.920 1.960 5,001,003 +0.00(+0.00%)
Sep 27, 2023 1.910 2.000 1.900 1.960 2,702,916 +0.09(+4.81%)
Sep 26, 2023 1.810 2.040 1.710 1.870 6,157,348 +0.12(+6.86%)
Sep 25, 2023 1.510 1.760 1.680 1.750 8,037,754 +0.36(+25.90%)
Sep 22, 2023 1.360 1.460 1.330 1.390 784,777 +0.05(+3.73%)
Sep 21, 2023 1.330 1.360 1.280 1.340 936,878 -0.01(-0.74%)
Sep 20, 2023 1.360 1.405 1.330 1.350 517,978 -0.02(-1.46%)
Sep 19, 2023 1.360 1.390 1.350 1.370 437,844 +0.01(+0.74%)
Sep 18, 2023 1.530 1.540 1.360 1.360 984,889 -0.16(-10.53%)
Sep 15, 2023 1.630 1.660 1.520 1.520 1,371,880 -0.08(-5.00%)
Sep 14, 2023 1.560 1.650 1.545 1.600 762,777 +0.06(+3.90%)
Sep 13, 2023 1.590 1.620 1.510 1.540 686,245 -0.07(-4.35%)
Sep 12, 2023 1.530 1.685 1.530 1.610 818,628 +0.04(+2.55%)
Sep 11, 2023 1.460 1.590 1.460 1.570 651,666 +0.06(+3.97%)
Sep 08, 2023 1.520 1.530 1.430 1.510 594,888 -0.02(-1.31%)
Sep 07, 2023 1.500 1.550 1.430 1.530 611,673 +0.02(+1.32%)
Sep 06, 2023 1.690 1.700 1.500 1.510 1,000,931 -0.09(-5.63%)
Sep 05, 2023 1.530 1.650 1.520 1.600 973,727 +0.05(+3.23%)
Sep 01, 2023 1.460 1.600 1.460 1.550 889,651 +0.12(+8.39%)
Aug 31, 2023 1.540 1.570 1.420 1.430 791,923 -0.11(-7.14%)
Aug 30, 2023 1.480 1.560 1.470 1.540 731,502 +0.02(+1.32%)
Aug 29, 2023 1.410 1.560 1.410 1.520 1,335,722 +0.10(+7.04%)
Aug 28, 2023 1.540 1.600 1.410 1.420 1,515,495 -0.11(-7.19%)
Aug 25, 2023 1.420 1.555 1.410 1.530 998,084 +0.13(+9.29%)
Aug 24, 2023 1.470 1.480 1.335 1.400 1,333,960 -0.08(-5.41%)
Aug 23, 2023 1.450 1.610 1.440 1.480 2,533,830 +0.06(+4.23%)
Aug 22, 2023 1.120 1.480 1.080 1.420 5,119,366 +0.21(+17.36%)
Aug 21, 2023 1.180 1.280 1.130 1.210 1,262,941 +0.06(+5.22%)
Aug 18, 2023 1.080 1.190 1.070 1.150 1,155,901 -0.03(-2.54%)
Aug 17, 2023 1.220 1.230 1.160 1.180 1,109,202 -0.04(-3.28%)
Aug 16, 2023 1.260 1.280 1.220 1.220 457,383 -0.07(-5.43%)
Aug 15, 2023 1.290 1.300 1.170 1.290 905,797 -0.02(-1.53%)
Aug 14, 2023 1.360 1.360 1.275 1.310 831,152 -0.05(-3.68%)
Aug 11, 2023 1.310 1.395 1.310 1.360 911,308 +0.01(+0.74%)
Aug 10, 2023 1.610 1.620 1.330 1.350 1,902,814 -0.30(-18.18%)
Aug 09, 2023 1.680 1.685 1.510 1.650 2,121,178 -0.08(-4.62%)
Aug 08, 2023 1.700 1.750 1.620 1.730 807,367 +0.01(+0.58%)
Aug 07, 2023 1.750 1.750 1.620 1.720 1,163,250 -0.03(-1.71%)
Aug 04, 2023 1.800 1.825 1.710 1.750 912,612 -0.05(-2.78%)
Aug 03, 2023 1.750 1.860 1.750 1.800 953,567 +0.00(+0.00%)
Aug 02, 2023 1.790 1.810 1.700 1.800 1,232,496 -0.03(-1.64%)
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.