Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ess Tech Inc (NY: GWH )

6.118 +0.928 (+17.89%)

Streaming Delayed Price Updated: 10:50 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.200	5.406	5.037	5.190	79,229	-0.02(-0.38%)
Nov 20, 2024	5.140	5.330	4.920	5.210	72,531	+0.04(+0.77%)
Nov 19, 2024	5.010	5.490	4.900	5.170	103,737	+0.26(+5.30%)
Nov 18, 2024	5.590	5.700	4.680	4.910	321,212	-0.30(-5.76%)
Nov 15, 2024	7.250	7.292	5.125	5.210	327,949	-2.12(-28.92%)
Nov 14, 2024	7.250	8.104	6.950	7.330	244,145	-1.57(-17.64%)
Nov 13, 2024	9.240	9.539	8.580	8.900	101,966	-0.20(-2.20%)
Nov 12, 2024	9.850	9.850	8.300	9.100	184,627	-0.75(-7.61%)
Nov 11, 2024	8.390	10.12	8.193	9.850	205,701	+1.58(+19.11%)
Nov 08, 2024	8.710	8.867	7.905	8.270	125,639	-0.46(-5.27%)
Nov 07, 2024	8.120	8.990	8.120	8.730	106,047	+0.57(+6.99%)
Nov 06, 2024	8.700	9.070	8.100	8.160	102,877	-0.46(-5.34%)
Nov 05, 2024	7.900	8.650	7.900	8.620	82,543	+0.79(+10.09%)
Nov 04, 2024	7.650	7.910	7.495	7.830	28,091	+0.15(+1.95%)
Nov 01, 2024	7.610	7.710	7.300	7.680	33,287	+0.19(+2.54%)
Oct 31, 2024	7.690	7.800	7.316	7.490	59,907	-0.24(-3.10%)
Oct 30, 2024	7.870	8.130	7.700	7.730	43,868	-0.20(-2.52%)
Oct 29, 2024	8.150	8.500	7.840	7.930	49,198	-0.22(-2.70%)
Oct 28, 2024	7.860	8.660	7.860	8.150	99,758	+0.32(+4.09%)
Oct 25, 2024	7.520	7.840	7.440	7.830	67,708	+0.37(+4.96%)
Oct 24, 2024	7.500	8.009	7.380	7.460	107,560	+0.04(+0.54%)
Oct 23, 2024	7.880	8.240	7.190	7.420	141,109	-0.51(-6.43%)
Oct 22, 2024	7.840	8.050	7.610	7.930	72,159	+0.05(+0.63%)
Oct 21, 2024	8.460	8.609	7.800	7.880	85,568	-0.61(-7.18%)
Oct 18, 2024	7.890	8.500	7.830	8.490	74,543	+0.81(+10.55%)
Oct 17, 2024	8.100	8.240	7.640	7.680	63,077	-0.45(-5.54%)
Oct 16, 2024	8.010	8.200	7.850	8.130	59,082	+0.24(+3.04%)
Oct 15, 2024	8.280	8.740	7.660	7.890	72,215	-0.39(-4.71%)
Oct 14, 2024	7.900	8.520	7.720	8.280	78,235	+0.43(+5.48%)
Oct 11, 2024	7.350	7.860	7.210	7.850	49,035	+0.51(+6.95%)
Oct 10, 2024	6.900	7.420	6.820	7.340	33,708	+0.36(+5.16%)
Oct 09, 2024	6.880	7.355	6.880	6.980	52,488	+0.01(+0.14%)
Oct 08, 2024	7.090	7.180	6.680	6.970	44,685	-0.15(-2.11%)
Oct 07, 2024	6.430	7.180	6.430	7.120	79,339	+0.60(+9.20%)
Oct 04, 2024	6.360	6.530	6.140	6.520	48,912	+0.25(+3.99%)
Oct 03, 2024	6.270	6.458	6.020	6.270	46,568	-0.09(-1.42%)
Oct 02, 2024	6.100	6.360	6.040	6.360	32,712	+0.23(+3.75%)
Oct 01, 2024	6.250	6.320	5.920	6.130	37,604	-0.19(-3.01%)
Sep 30, 2024	6.610	6.610	6.220	6.320	47,294	-0.30(-4.53%)
Sep 27, 2024	6.610	6.928	6.560	6.620	36,132	+0.10(+1.53%)
Sep 26, 2024	6.040	6.540	5.915	6.520	80,961	+0.66(+11.26%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ess Tech Inc (NY: GWH )

Historical Prices