ESS Tech Inc (GWH) Prix et données historiques

ESS Tech Inc
GWH
(NYSE)
Fermé
5.22
+0.01 (+0.19%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:5.22+0.00 (0.00%)
Ouvert
5.25
Haut
5.31
Bas
5.07

Taux historiques ESS Tech Inc

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	5.41	5.04	5.20	5.19	-0.19%
20 nov. 2024	5.33	4.92	5.14	5.21	1.36%
19 nov. 2024	5.49	4.90	5.01	5.17	3.19%
18 nov. 2024	5.70	4.68	5.59	4.91	-12.16%
15 nov. 2024	7.29	5.13	7.25	5.21	-28.14%
14 nov. 2024	8.10	6.95	7.25	7.33	1.10%
13 nov. 2024	9.54	8.58	9.24	8.90	-3.68%
12 nov. 2024	9.85	8.30	9.85	9.10	-7.61%
11 nov. 2024	10.12	8.19	8.39	9.85	17.40%
8 nov. 2024	8.87	7.91	8.71	8.27	-5.05%
7 nov. 2024	8.99	8.12	8.12	8.73	7.51%
6 nov. 2024	9.07	8.10	8.70	8.16	-6.21%
5 nov. 2024	8.65	7.90	7.90	8.62	9.11%
4 nov. 2024	7.91	7.50	7.65	7.83	2.35%
1 nov. 2024	7.71	7.30	7.61	7.68	0.92%
31 oct. 2024	7.80	7.32	7.69	7.49	-2.60%
30 oct. 2024	8.13	7.70	7.87	7.73	-1.78%
29 oct. 2024	8.50	7.84	8.15	7.93	-2.70%
28 oct. 2024	8.66	7.86	7.86	8.15	3.69%
25 oct. 2024	7.84	7.44	7.52	7.83	4.12%
24 oct. 2024	8.01	7.38	7.50	7.46	-0.53%
23 oct. 2024	8.24	7.19	7.88	7.42	-5.84%
22 oct. 2024	8.05	7.61	7.84	7.93	1.15%

Plus haut:10.12

Plus bas:4.68

Moyenne:7.48

Différence:-2.65

% Variation:-33.80%

Vendeur de données: Xignite Logo

Actions