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

Ess Tech Inc (NY: GWH )

6.380 +0.520 (+8.87%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 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 (%)
Sep 25, 2024 6.050 6.050 5.790 5.860 35,146 -0.22(-3.62%)
Sep 24, 2024 5.850 6.230 5.850 6.080 54,157 +0.29(+5.01%)
Sep 23, 2024 5.630 5.810 5.620 5.790 32,291 +0.16(+2.84%)
Sep 20, 2024 6.330 6.330 5.610 5.630 124,560 -0.71(-11.20%)
Sep 19, 2024 6.770 6.770 6.310 6.340 89,325 -0.11(-1.71%)
Sep 18, 2024 6.210 6.749 6.120 6.450 102,301 +0.30(+4.88%)
Sep 17, 2024 5.920 6.370 5.810 6.150 94,457 +0.34(+5.85%)
Sep 16, 2024 5.440 6.060 5.440 5.810 73,949 +0.39(+7.20%)
Sep 13, 2024 5.320 5.705 5.310 5.420 122,694 +0.09(+1.69%)
Sep 12, 2024 5.870 5.950 5.250 5.330 104,661 -0.55(-9.35%)
Sep 11, 2024 5.720 6.170 5.710 5.880 69,770 +0.03(+0.51%)
Sep 10, 2024 5.530 5.890 5.500 5.850 46,825 +0.29(+5.22%)
Sep 09, 2024 5.740 5.820 5.200 5.560 83,374 -0.24(-4.14%)
Sep 06, 2024 5.940 5.940 5.600 5.800 61,319 +0.00(+0.00%)
Sep 05, 2024 6.110 6.280 5.780 5.800 110,924 -0.32(-5.23%)
Sep 04, 2024 6.850 6.850 6.030 6.120 79,093 -0.73(-10.66%)
Sep 03, 2024 7.350 7.399 6.850 6.850 139,284 -0.64(-8.54%)
Aug 30, 2024 6.730 7.760 6.730 7.490 100,263 +0.61(+8.87%)
Aug 29, 2024 5.960 7.050 5.835 6.880 233,893 +0.91(+15.24%)
Aug 28, 2024 7.330 7.350 5.711 5.970 313,642 -1.26(-17.43%)
Aug 27, 2024 8.060 8.400 7.175 7.230 246,957 -1.21(-14.34%)
Aug 26, 2024 7.120 8.440 7.120 8.440 195,752 +0.18(+2.14%)
Aug 23, 2024 8.100 8.382 7.736 8.264 85,915 +0.16(+2.02%)
Aug 22, 2024 8.400 8.560 8.100 8.100 70,410 -0.46(-5.43%)
Aug 21, 2024 7.950 8.572 7.950 8.565 73,081 +0.37(+4.52%)
Aug 20, 2024 8.250 8.399 8.184 8.194 50,210 -0.16(-1.90%)
Aug 19, 2024 8.475 8.550 7.995 8.354 68,422 -0.07(-0.82%)
Aug 16, 2024 8.700 8.850 8.400 8.422 45,779 -0.29(-3.27%)
Aug 15, 2024 9.450 9.748 8.332 8.707 131,675 -1.31(-13.09%)
Aug 14, 2024 10.34 10.35 9.553 10.02 63,448 +0.01(+0.15%)
Aug 13, 2024 9.659 10.05 9.600 10.00 44,055 -0.02(-0.24%)
Aug 12, 2024 10.28 10.41 9.826 10.03 28,095 +0.28(+2.85%)
Aug 09, 2024 9.900 10.35 9.750 9.750 35,187 -0.37(-3.66%)
Aug 08, 2024 10.05 10.20 9.773 10.12 31,579 +0.36(+3.64%)
Aug 07, 2024 10.20 10.20 9.765 9.765 38,768 -0.13(-1.33%)
Aug 06, 2024 10.35 10.44 9.801 9.897 32,417 -0.01(-0.06%)
Aug 05, 2024 10.20 10.41 9.540 9.903 65,230 -0.47(-4.57%)
Aug 02, 2024 10.52 10.80 10.35 10.38 40,054 -0.42(-3.92%)
Aug 01, 2024 11.16 11.30 10.54 10.80 55,892 -0.42(-3.77%)
Jul 31, 2024 10.91 11.58 10.91 11.22 37,912 +0.42(+3.92%)
Jul 30, 2024 10.96 11.38 10.80 10.80 31,727 -0.31(-2.77%)
Jul 29, 2024 11.25 11.69 10.98 11.11 43,946 -0.44(-3.83%)
Jul 26, 2024 11.55 12.00 11.41 11.55 30,805 +0.14(+1.22%)
Jul 25, 2024 11.70 11.85 11.25 11.41 35,425 -0.44(-3.71%)
Jul 24, 2024 12.15 12.15 11.70 11.85 18,508 -0.23(-1.88%)
Jul 23, 2024 12.15 12.45 11.85 12.08 29,955 +0.23(+1.91%)
Jul 22, 2024 12.00 12.30 11.81 11.85 21,754 -0.09(-0.77%)
Jul 19, 2024 12.00 12.19 11.40 11.94 53,330 -0.13(-1.11%)
Jul 18, 2024 13.20 13.34 12.07 12.07 36,197 -0.62(-4.85%)
Jul 17, 2024 14.10 14.10 12.66 12.69 58,437 -1.19(-8.54%)
Jul 16, 2024 13.05 13.88 12.90 13.88 47,403 +1.00(+7.76%)
Jul 15, 2024 13.50 13.80 12.15 12.88 117,334 -0.70(-5.15%)
Jul 12, 2024 13.50 13.95 12.75 13.57 151,953 +0.89(+6.99%)
Jul 11, 2024 12.60 12.99 12.60 12.69 46,807 +0.21(+1.67%)
Jul 10, 2024 12.00 12.86 11.87 12.48 56,333 +0.48(+3.96%)
Jul 09, 2024 12.15 12.59 12.00 12.00 23,888 -0.16(-1.33%)
Jul 08, 2024 11.96 12.45 11.78 12.17 48,685 +0.21(+1.73%)
Jul 05, 2024 12.15 12.22 11.70 11.96 30,992 -0.18(-1.51%)
Jul 03, 2024 11.04 12.23 10.88 12.14 24,290 +1.46(+13.66%)
Jul 02, 2024 10.95 11.52 10.66 10.68 106,694 -0.50(-4.45%)
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.