Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ess Tech Inc (NY: GWH )

0.7400 -0.1068 (-12.61%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 09, 2024 0.7971 0.8875 0.7971 0.8468 607,777 +0.06(+7.94%)
May 08, 2024 0.9200 0.9200 0.7751 0.7845 956,259 -0.14(-14.97%)
May 07, 2024 0.9000 0.9400 0.8817 0.9226 1,687,660 +0.04(+4.73%)
May 06, 2024 0.8600 0.8900 0.8300 0.8809 641,238 +0.05(+6.22%)
May 03, 2024 0.8100 0.8300 0.7838 0.8293 645,970 +0.01(+1.13%)
May 02, 2024 0.7900 0.8265 0.7560 0.8200 672,245 +0.06(+8.44%)
May 01, 2024 0.7300 0.7760 0.7214 0.7562 435,677 +0.00(+0.31%)
Apr 30, 2024 0.8000 0.8000 0.7401 0.7539 346,169 -0.01(-1.31%)
Apr 29, 2024 0.6900 0.8000 0.6900 0.7639 873,705 +0.06(+8.54%)
Apr 26, 2024 0.7100 0.7105 0.6930 0.7038 359,935 -0.00(-0.40%)
Apr 25, 2024 0.7000 0.7105 0.6910 0.7066 379,341 +0.00(+0.43%)
Apr 24, 2024 0.7125 0.7200 0.6910 0.7036 546,874 +0.01(+0.72%)
Apr 23, 2024 0.6900 0.7190 0.6852 0.6986 418,807 +0.00(+0.52%)
Apr 22, 2024 0.6700 0.7186 0.6700 0.6950 469,733 +0.00(+0.56%)
Apr 19, 2024 0.6500 0.6991 0.6500 0.6911 643,187 +0.03(+4.03%)
Apr 18, 2024 0.6800 0.7000 0.6522 0.6643 503,100 -0.00(-0.12%)
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 636,884 +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%)
Feb 01, 2024 1.040 1.100 0.8650 0.9417 2,023,192 -0.09(-8.57%)
Jan 31, 2024 1.020 1.100 1.020 1.030 550,522 +0.00(+0.00%)
Jan 30, 2024 1.070 1.089 1.010 1.030 622,846 -0.04(-3.74%)
Jan 29, 2024 1.110 1.120 1.070 1.070 789,257 -0.05(-4.46%)
Jan 26, 2024 1.090 1.170 1.080 1.120 840,035 +0.03(+2.75%)
Jan 25, 2024 1.080 1.110 1.040 1.090 827,258 +0.03(+2.83%)
Jan 24, 2024 1.050 1.090 1.050 1.060 780,352 +0.02(+1.92%)
Jan 23, 2024 1.050 1.060 1.000 1.040 762,080 +0.03(+2.97%)
Jan 22, 2024 0.9800 1.050 0.9780 1.010 663,113 +0.03(+3.27%)
Jan 19, 2024 0.9800 0.9829 0.9021 0.9780 806,372 +0.02(+2.41%)
Jan 18, 2024 0.9400 0.9690 0.9210 0.9550 786,757 +0.02(+1.74%)
Jan 17, 2024 0.9056 0.9400 0.9000 0.9387 1,143,059 +0.03(+3.13%)
Jan 16, 2024 1.010 1.050 0.9025 0.9102 1,884,215 -0.10(-9.88%)
Jan 12, 2024 1.030 1.050 1.010 1.010 431,710 -0.01(-0.98%)
Jan 11, 2024 1.030 1.040 1.000 1.020 865,218 +0.01(+0.99%)
Jan 10, 2024 1.050 1.060 1.010 1.010 807,398 -0.04(-3.81%)
Jan 09, 2024 1.090 1.099 1.040 1.050 747,466 -0.05(-4.55%)
Jan 08, 2024 1.070 1.120 1.052 1.100 862,179 +0.05(+4.76%)
Jan 05, 2024 1.080 1.100 1.050 1.050 972,803 -0.03(-2.78%)
Jan 04, 2024 1.110 1.110 1.080 1.080 709,608 -0.01(-0.92%)
Jan 03, 2024 1.140 1.140 1.090 1.090 1,017,724 -0.08(-6.84%)
Jan 02, 2024 1.140 1.180 1.120 1.170 1,086,608 +0.03(+2.63%)
Dec 29, 2023 1.170 1.200 1.110 1.140 957,267 -0.01(-0.87%)
Dec 28, 2023 1.180 1.200 1.140 1.150 5,335,514 -0.04(-3.36%)
Dec 27, 2023 1.160 1.200 1.150 1.190 1,361,594 +0.00(+0.00%)
Dec 26, 2023 1.130 1.200 1.130 1.190 1,319,408 +0.05(+4.39%)
Dec 22, 2023 1.110 1.150 1.080 1.140 1,191,082 +0.05(+4.59%)
Dec 21, 2023 1.150 1.155 1.070 1.090 2,078,766 -0.05(-4.39%)
Dec 20, 2023 1.190 1.205 1.130 1.140 917,023 -0.03(-2.56%)
Dec 19, 2023 1.160 1.230 1.160 1.170 1,226,219 +0.02(+1.74%)
Dec 18, 2023 1.230 1.240 1.140 1.150 1,405,910 -0.06(-4.96%)
Dec 15, 2023 1.340 1.340 1.200 1.210 2,061,967 -0.10(-7.63%)
Dec 14, 2023 1.280 1.320 1.221 1.310 1,964,188 +0.10(+8.26%)
Dec 13, 2023 1.160 1.230 1.131 1.210 1,263,961 +0.05(+4.31%)
Dec 12, 2023 1.200 1.208 1.130 1.160 643,487 -0.02(-1.69%)
Dec 11, 2023 1.160 1.200 1.150 1.180 590,530 -0.01(-0.84%)
Dec 08, 2023 1.170 1.220 1.140 1.190 706,880 +0.02(+1.71%)
Dec 07, 2023 1.150 1.215 1.130 1.170 527,799 +0.03(+2.63%)
Dec 06, 2023 1.190 1.210 1.130 1.140 818,327 -0.05(-4.20%)
Dec 05, 2023 1.230 1.230 1.180 1.190 544,992 -0.07(-5.56%)
Dec 04, 2023 1.260 1.305 1.220 1.260 884,098 -0.02(-1.56%)
Dec 01, 2023 1.170 1.295 1.150 1.280 1,034,209 +0.11(+9.40%)
Nov 30, 2023 1.210 1.210 1.160 1.170 415,174 -0.02(-1.68%)
Nov 29, 2023 1.130 1.200 1.130 1.190 1,201,939 +0.08(+7.21%)
Nov 28, 2023 1.120 1.120 1.050 1.110 804,047 -0.01(-0.89%)
Nov 27, 2023 1.160 1.190 1.090 1.120 1,201,261 -0.06(-5.08%)
Nov 24, 2023 1.140 1.180 1.140 1.180 258,038 +0.02(+1.72%)
Nov 22, 2023 1.130 1.170 1.110 1.160 446,379 +0.02(+1.75%)
Nov 21, 2023 1.050 1.150 1.000 1.140 2,005,536 -0.03(-2.56%)
Nov 20, 2023 1.210 1.260 1.150 1.170 1,172,512 -0.03(-2.50%)
Nov 17, 2023 1.220 1.220 1.170 1.200 822,650 +0.00(+0.00%)
Nov 16, 2023 1.280 1.285 1.160 1.200 750,798 -0.06(-4.76%)
Nov 15, 2023 1.350 1.410 1.240 1.260 1,570,052 -0.07(-5.26%)
Nov 14, 2023 1.210 1.330 1.190 1.330 1,373,431 +0.18(+15.65%)
Nov 13, 2023 1.120 1.150 1.070 1.150 907,249 +0.04(+3.60%)
Nov 10, 2023 1.200 1.200 1.050 1.110 1,480,870 -0.07(-5.93%)
Nov 09, 2023 1.200 1.229 1.170 1.180 636,335 +0.02(+1.72%)
Nov 08, 2023 1.300 1.300 1.140 1.160 1,672,684 -0.12(-9.38%)
Nov 07, 2023 1.250 1.290 1.225 1.280 757,275 +0.03(+2.40%)
Nov 06, 2023 1.360 1.360 1.240 1.250 790,771 -0.07(-5.30%)
Nov 03, 2023 1.310 1.367 1.240 1.320 1,503,157 +0.03(+2.33%)
Nov 02, 2023 1.200 1.290 1.200 1.290 972,256 +0.11(+9.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.