La bourse ferme dans 2 h 21 min

ESS Tech, Inc. (GWH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
0,8468+0,0623 (+7,94 %)
À la clôture : 04:00PM EDT
0,8650 +0,02 (+2,15 %)
Avant Bourse : 09:00AM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20240,79700,88800,79700,84700,8470607 800
08 mai 20240,92000,92000,77500,78500,7850956 300
07 mai 20240,90000,94000,88200,92300,92301 687 800
06 mai 20240,86000,89000,83000,88100,8810641 300
03 mai 20240,81200,83000,78400,82900,8290646 000
02 mai 20240,79000,82700,75600,82000,8200673 000
01 mai 20240,73000,77600,72100,75600,7560435 700
30 avr. 20240,80000,80000,74000,75400,7540346 200
29 avr. 20240,69000,80000,69000,76400,7640873 000
26 avr. 20240,71000,71100,69300,70400,7040359 900
25 avr. 20240,70000,71100,69100,70700,7070379 300
24 avr. 20240,71300,72000,69100,70400,7040546 800
23 avr. 20240,69000,71900,68500,69900,6990418 800
22 avr. 20240,67000,71900,67000,69500,6950469 600
19 avr. 20240,65000,69900,65000,69100,6910534 700
18 avr. 20240,68000,70000,65200,66400,6640503 100
17 avr. 20240,66000,69700,65000,66500,6650469 800
16 avr. 20240,65300,67800,65000,66300,6630552 500
15 avr. 20240,68000,69900,65300,66200,6620566 400
12 avr. 20240,69500,71100,66200,67400,6740819 400
11 avr. 20240,70600,72900,68100,69300,6930937 300
10 avr. 20240,70000,73900,69000,70100,7010598 200
09 avr. 20240,74000,75000,70400,72600,7260334 400
08 avr. 20240,74000,78000,72500,73200,7320704 300
05 avr. 20240,73000,75000,70200,73500,7350457 900
04 avr. 20240,69900,78000,69500,73700,7370978 000
03 avr. 20240,69700,70900,69000,69700,6970537 400
02 avr. 20240,70000,70700,68000,70000,7000895 300
01 avr. 20240,73000,73300,69000,70000,7000902 800
28 mars 20240,72600,75000,72300,72300,7230760 200
27 mars 20240,70700,76500,68300,75000,75003 394 900
26 mars 20240,70000,72000,68300,70300,7030864 100
25 mars 20240,62300,73000,62000,70100,70102 213 700
22 mars 20240,66400,68000,61100,61700,61702 108 700
21 mars 20240,70000,72000,65200,68100,68101 335 600
20 mars 20240,68600,73400,68000,71000,7100828 300
19 mars 20240,68000,69400,64000,68300,68301 142 800
18 mars 20240,71000,72300,66000,66000,66001 439 500
15 mars 20240,76400,78100,69700,69700,69703 125 600
14 mars 20240,86900,86900,77100,77300,77301 169 300
13 mars 20240,84000,85000,80000,81400,81401 171 600
12 mars 20240,87000,87000,82000,82000,8200919 500
11 mars 20240,89000,93000,85000,85100,8510492 100
08 mars 20240,88200,94000,86000,89600,8960783 300
07 mars 20240,86400,89000,86000,87500,8750371 100
06 mars 20240,81000,87600,81000,87000,8700589 700
05 mars 20240,84600,86600,80300,80300,8030543 400
04 mars 20240,86000,86900,82000,84700,8470597 400
01 mars 20240,88000,88100,84000,84500,8450536 900
29 févr. 20240,86000,89000,84000,86900,8690365 100
28 févr. 20240,91000,91000,82500,84200,8420665 000
27 févr. 20240,86000,92600,85000,90100,9010653 300
26 févr. 20240,83000,89200,82500,88000,8800561 000
23 févr. 20240,85000,88700,79000,83800,8380903 000
22 févr. 20240,86000,87800,81000,82000,8200938 200
21 févr. 20240,90400,93000,85000,85500,85501 042 800
20 févr. 20240,92000,98400,90800,91100,9110958 700
16 févr. 20241,00001,01000,93100,93700,9370890 300
15 févr. 20241,00001,04000,99101,00001,0000799 300
14 févr. 20240,99401,02000,95001,02001,0200485 000
13 févr. 20241,02001,02000,92000,92000,92001 515 100
12 févr. 20241,00001,06000,98601,03001,0300663 200
09 févr. 20240,94401,00000,94000,98500,9850515 700
08 févr. 20240,91000,96800,91000,94000,9400647 900
07 févr. 20240,93000,96500,91600,91600,9160661 800
06 févr. 20240,87000,95500,85000,92500,9250997 800
05 févr. 20240,91000,91900,81100,83500,83501 442 600
02 févr. 20240,96000,96100,90000,90000,9000895 900
01 févr. 20241,04001,10000,86500,94200,94202 023 500
31 janv. 20241,02001,10001,02001,03001,0300550 500
30 janv. 20241,07001,08901,01001,03001,0300622 800
29 janv. 20241,11001,12001,07001,07001,0700789 300
26 janv. 20241,09001,17001,08001,12001,1200839 900
25 janv. 20241,08001,11001,04001,09001,0900827 800
24 janv. 20241,05001,09001,05001,06001,0600780 400
23 janv. 20241,05001,06001,00001,04001,0400760 200
22 janv. 20240,97801,05000,97801,01001,0100663 100
19 janv. 20240,98000,98300,90200,97800,9780806 300
18 janv. 20240,94000,96900,92100,95500,9550786 800
17 janv. 20240,90600,94000,90000,93900,93901 143 800
16 janv. 20241,01001,05000,90200,91000,91001 884 700
12 janv. 20241,03001,05001,01001,01001,0100431 600
11 janv. 20241,03001,04001,00001,02001,0200865 700
10 janv. 20241,05001,06001,01001,01001,0100808 400
09 janv. 20241,09001,10001,04001,05001,0500747 500
08 janv. 20241,07001,12001,05201,10001,1000863 200
05 janv. 20241,08001,10001,05001,05001,0500972 600
04 janv. 20241,11001,11001,08001,08001,0800710 000
03 janv. 20241,14001,14001,09001,09001,09001 018 000
02 janv. 20241,14001,18001,12001,17001,17001 086 500
29 déc. 20231,17001,20001,11001,14001,1400957 000
28 déc. 20231,18001,20001,14001,15001,15005 336 700
27 déc. 20231,16001,20001,15001,19001,19001 362 600
26 déc. 20231,13001,20001,13001,19001,19001 319 400
22 déc. 20231,11001,15001,08001,14001,14001 191 100
21 déc. 20231,15001,15501,07001,09001,09002 079 500
20 déc. 20231,19001,20501,13001,14001,1400917 000
19 déc. 20231,16001,23001,16001,17001,17001 228 500
18 déc. 20231,23001,24001,14001,15001,15001 405 200
15 déc. 20231,34001,34001,20001,21001,21002 055 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...