U.S. markets close in 1 hour 40 minutes

ESS Tech, Inc. (GWH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7425-0.0675 (-8.33%)
A partir del 02:19PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.79000.80010.74000.74250.7425614,505
20 may 20240.82000.82000.78100.81000.8100400,200
17 may 20240.77500.81000.75000.78100.7810520,200
16 may 20240.80000.82000.72900.74000.7400604,400
15 may 20240.81500.81500.74000.78100.7810592,100
14 may 20240.77000.83500.77000.80000.8000606,600
13 may 20240.77000.78300.71000.76300.7630879,400
10 may 20240.84100.87000.73000.74000.7400885,700
09 may 20240.79700.88800.79700.84700.8470607,800
08 may 20240.92000.92000.77500.78500.7850956,300
07 may 20240.90000.94000.88200.92300.92301,687,800
06 may 20240.86000.89000.83000.88100.8810641,300
03 may 20240.81200.83000.78400.82900.8290646,000
02 may 20240.79000.82700.75600.82000.8200673,000
01 may 20240.73000.77600.72100.75600.7560435,700
30 abr 20240.80000.80000.74000.75400.7540346,200
29 abr 20240.69000.80000.69000.76400.7640873,000
26 abr 20240.71000.71100.69300.70400.7040359,900
25 abr 20240.70000.71100.69100.70700.7070379,300
24 abr 20240.71300.72000.69100.70400.7040546,800
23 abr 20240.69000.71900.68500.69900.6990418,800
22 abr 20240.67000.71900.67000.69500.6950469,600
19 abr 20240.65000.69900.65000.69100.6910534,700
18 abr 20240.68000.70000.65200.66400.6640503,100
17 abr 20240.66000.69700.65000.66500.6650469,800
16 abr 20240.65300.67800.65000.66300.6630552,500
15 abr 20240.68000.69900.65300.66200.6620566,400
12 abr 20240.69500.71100.66200.67400.6740819,400
11 abr 20240.70600.72900.68100.69300.6930937,300
10 abr 20240.70000.73900.69000.70100.7010598,200
09 abr 20240.74000.75000.70400.72600.7260334,400
08 abr 20240.74000.78000.72500.73200.7320704,300
05 abr 20240.73000.75000.70200.73500.7350457,900
04 abr 20240.69900.78000.69500.73700.7370978,000
03 abr 20240.69700.70900.69000.69700.6970537,400
02 abr 20240.70000.70700.68000.70000.7000895,300
01 abr 20240.73000.73300.69000.70000.7000902,800
28 mar 20240.72600.75000.72300.72300.7230760,200
27 mar 20240.70700.76500.68300.75000.75003,394,900
26 mar 20240.70000.72000.68300.70300.7030864,100
25 mar 20240.62300.73000.62000.70100.70102,213,700
22 mar 20240.66400.68000.61100.61700.61702,108,700
21 mar 20240.70000.72000.65200.68100.68101,335,600
20 mar 20240.68600.73400.68000.71000.7100828,300
19 mar 20240.68000.69400.64000.68300.68301,142,800
18 mar 20240.71000.72300.66000.66000.66001,439,500
15 mar 20240.76400.78100.69700.69700.69703,125,600
14 mar 20240.86900.86900.77100.77300.77301,169,300
13 mar 20240.84000.85000.80000.81400.81401,171,600
12 mar 20240.87000.87000.82000.82000.8200919,500
11 mar 20240.89000.93000.85000.85100.8510492,100
08 mar 20240.88200.94000.86000.89600.8960783,300
07 mar 20240.86400.89000.86000.87500.8750371,100
06 mar 20240.81000.87600.81000.87000.8700589,700
05 mar 20240.84600.86600.80300.80300.8030543,400
04 mar 20240.86000.86900.82000.84700.8470597,400
01 mar 20240.88000.88100.84000.84500.8450536,900
29 feb 20240.86000.89000.84000.86900.8690365,100
28 feb 20240.91000.91000.82500.84200.8420665,000
27 feb 20240.86000.92600.85000.90100.9010653,300
26 feb 20240.83000.89200.82500.88000.8800561,000
23 feb 20240.85000.88700.79000.83800.8380903,000
22 feb 20240.86000.87800.81000.82000.8200938,200
21 feb 20240.90400.93000.85000.85500.85501,042,800
20 feb 20240.92000.98400.90800.91100.9110958,700
16 feb 20241.00001.01000.93100.93700.9370890,300
15 feb 20241.00001.04000.99101.00001.0000799,300
14 feb 20240.99401.02000.95001.02001.0200485,000
13 feb 20241.02001.02000.92000.92000.92001,515,100
12 feb 20241.00001.06000.98601.03001.0300663,200
09 feb 20240.94401.00000.94000.98500.9850515,700
08 feb 20240.91000.96800.91000.94000.9400647,900
07 feb 20240.93000.96500.91600.91600.9160661,800
06 feb 20240.87000.95500.85000.92500.9250997,800
05 feb 20240.91000.91900.81100.83500.83501,442,600
02 feb 20240.96000.96100.90000.90000.9000895,900
01 feb 20241.04001.10000.86500.94200.94202,023,500
31 ene 20241.02001.10001.02001.03001.0300550,500
30 ene 20241.07001.08901.01001.03001.0300622,800
29 ene 20241.11001.12001.07001.07001.0700789,300
26 ene 20241.09001.17001.08001.12001.1200839,900
25 ene 20241.08001.11001.04001.09001.0900827,800
24 ene 20241.05001.09001.05001.06001.0600780,400
23 ene 20241.05001.06001.00001.04001.0400760,200
22 ene 20240.97801.05000.97801.01001.0100663,100
19 ene 20240.98000.98300.90200.97800.9780806,300
18 ene 20240.94000.96900.92100.95500.9550786,800
17 ene 20240.90600.94000.90000.93900.93901,143,800
16 ene 20241.01001.05000.90200.91000.91001,884,700
12 ene 20241.03001.05001.01001.01001.0100431,600
11 ene 20241.03001.04001.00001.02001.0200865,700
10 ene 20241.05001.06001.01001.01001.0100808,400
09 ene 20241.09001.10001.04001.05001.0500747,500
08 ene 20241.07001.12001.05201.10001.1000863,200
05 ene 20241.08001.10001.05001.05001.0500972,600
04 ene 20241.11001.11001.08001.08001.0800710,000
03 ene 20241.14001.14001.09001.09001.09001,018,000
02 ene 20241.14001.18001.12001.17001.17001,086,500
29 dic 20231.17001.20001.11001.14001.1400957,000
28 dic 20231.18001.20001.14001.15001.15005,336,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...