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 )

0.8468 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2023 1.860 1.930 1.840 1.930 1,050,741 +0.10(+5.46%)
Jul 28, 2023 1.750 1.890 1.750 1.830 1,010,929 +0.08(+4.57%)
Jul 27, 2023 1.870 1.940 1.700 1.750 1,439,563 -0.10(-5.41%)
Jul 26, 2023 1.820 1.899 1.810 1.850 605,034 +0.03(+1.65%)
Jul 25, 2023 1.830 1.910 1.790 1.820 586,510 -0.01(-0.55%)
Jul 24, 2023 1.820 1.879 1.760 1.830 856,138 +0.03(+1.67%)
Jul 21, 2023 1.890 1.980 1.730 1.800 1,325,220 -0.08(-4.26%)
Jul 20, 2023 1.890 1.920 1.800 1.880 795,062 +0.02(+1.08%)
Jul 19, 2023 1.950 2.040 1.800 1.860 1,570,274 -0.06(-3.12%)
Jul 18, 2023 1.960 2.095 1.910 1.920 1,132,775 -0.03(-1.54%)
Jul 17, 2023 1.780 2.030 1.756 1.950 1,528,650 +0.17(+9.55%)
Jul 14, 2023 1.940 2.010 1.752 1.780 1,239,169 -0.13(-6.81%)
Jul 13, 2023 2.020 2.040 1.860 1.910 1,530,710 -0.07(-3.54%)
Jul 12, 2023 1.900 2.120 1.890 1.980 1,713,631 +0.12(+6.45%)
Jul 11, 2023 1.960 2.020 1.740 1.860 1,671,124 -0.08(-4.12%)
Jul 10, 2023 1.800 1.945 1.710 1.940 1,636,751 +0.19(+10.86%)
Jul 07, 2023 1.520 1.750 1.490 1.750 1,723,042 +0.26(+17.45%)
Jul 06, 2023 1.660 1.660 1.340 1.490 2,088,373 -0.17(-10.24%)
Jul 05, 2023 1.500 1.740 1.490 1.660 1,728,350 +0.15(+9.93%)
Jul 03, 2023 1.510 1.550 1.480 1.510 654,189 +0.04(+2.72%)
Jun 30, 2023 1.500 1.550 1.440 1.470 1,179,561 -0.01(-0.68%)
Jun 29, 2023 1.580 1.590 1.470 1.480 1,598,696 -0.08(-5.13%)
Jun 28, 2023 1.490 1.580 1.420 1.560 1,308,452 +0.10(+6.85%)
Jun 27, 2023 1.320 1.465 1.300 1.460 1,264,875 +0.18(+14.06%)
Jun 26, 2023 1.340 1.350 1.250 1.280 753,419 -0.05(-3.76%)
Jun 23, 2023 1.190 1.350 1.190 1.330 5,034,081 +0.13(+10.83%)
Jun 22, 2023 1.280 1.280 1.200 1.200 572,504 -0.07(-5.51%)
Jun 21, 2023 1.250 1.290 1.202 1.270 819,867 +0.02(+1.60%)
Jun 20, 2023 1.390 1.401 1.240 1.250 1,543,958 -0.14(-10.07%)
Jun 16, 2023 1.510 1.530 1.380 1.390 1,425,388 -0.08(-5.44%)
Jun 15, 2023 1.410 1.520 1.400 1.470 1,160,824 +0.06(+4.26%)
Jun 14, 2023 1.610 1.610 1.400 1.410 1,063,482 -0.16(-10.19%)
Jun 13, 2023 1.420 1.600 1.420 1.570 1,880,394 +0.16(+11.35%)
Jun 12, 2023 1.280 1.455 1.265 1.410 1,170,074 +0.14(+11.02%)
Jun 09, 2023 1.350 1.359 1.252 1.270 576,677 -0.07(-5.22%)
Jun 08, 2023 1.340 1.390 1.310 1.340 499,901 +0.01(+0.75%)
Jun 07, 2023 1.400 1.470 1.310 1.330 1,129,680 -0.05(-3.62%)
Jun 06, 2023 1.300 1.410 1.260 1.380 1,151,502 +0.07(+5.34%)
Jun 05, 2023 1.300 1.410 1.240 1.310 1,262,664 +0.05(+3.97%)
Jun 02, 2023 1.180 1.260 1.160 1.260 861,864 +0.10(+8.62%)
Jun 01, 2023 1.140 1.206 1.135 1.160 713,895 +0.01(+0.87%)
May 31, 2023 1.160 1.185 1.110 1.150 1,733,105 -0.04(-3.36%)
May 30, 2023 1.150 1.220 1.090 1.190 1,484,911 +0.06(+5.31%)
May 26, 2023 1.090 1.150 1.030 1.130 716,594 +0.04(+3.67%)
May 25, 2023 1.140 1.150 1.060 1.090 644,138 -0.03(-2.68%)
May 24, 2023 1.190 1.190 1.100 1.120 1,081,959 -0.08(-6.67%)
May 23, 2023 1.090 1.240 1.090 1.200 1,894,328 +0.00(+0.00%)
May 22, 2023 1.080 1.220 1.050 1.200 1,870,653 +0.10(+9.09%)
May 19, 2023 0.9800 1.100 0.9500 1.100 5,539,260 +0.16(+16.85%)
May 18, 2023 0.9399 1.040 0.9200 0.9414 4,317,243 +0.00(+0.15%)
May 17, 2023 0.8000 0.9445 0.7500 0.9400 7,204,596 +0.15(+18.96%)
May 16, 2023 0.8828 0.8927 0.7700 0.7902 5,800,180 -0.07(-8.08%)
May 15, 2023 1.080 1.090 0.8356 0.8597 10,721,781 -0.23(-21.13%)
May 12, 2023 1.130 1.150 1.080 1.090 655,800 -0.05(-4.39%)
May 11, 2023 1.310 1.330 1.114 1.140 1,114,319 -0.10(-8.06%)
May 10, 2023 1.180 1.350 1.160 1.240 1,686,952 +0.10(+8.77%)
May 09, 2023 1.080 1.210 1.080 1.140 991,755 +0.05(+4.59%)
May 08, 2023 1.110 1.110 1.050 1.090 670,047 +0.00(+0.00%)
May 05, 2023 1.100 1.140 1.080 1.090 453,904 +0.00(+0.00%)
May 04, 2023 1.100 1.140 1.080 1.090 523,795 -0.03(-2.68%)
May 03, 2023 1.050 1.147 1.050 1.120 600,437 +0.07(+6.67%)
May 02, 2023 1.040 1.075 1.040 1.050 403,236 +0.00(+0.00%)
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.