ストックスクリーナーアプリを入手
4.91
5.76%
-0.30
アフターアワーズ：
5.20
0.29
+5.91%
Ess Tech Inc (GWH) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.70 | $4.68 | $1.02 | 321,065.0 | -5.76% |
| 2024-11-15 | $7.29 | $5.12 | $2.17 | 318,485.0 | -28.92% |
| 2024-11-14 | $8.10 | $6.95 | $1.15 | 243,833.0 | -17.64% |
| 2024-11-13 | $9.54 | $8.58 | $0.9594 | 99,568.0 | -2.20% |
| 2024-11-12 | $9.85 | $8.30 | $1.55 | 184,427.0 | -7.61% |
| 2024-11-11 | $10.12 | $8.19 | $1.93 | 205,507.0 | +19.11% |
| 2024-11-08 | $8.87 | $7.91 | $0.962 | 125,479.0 | -5.27% |
| 2024-11-07 | $8.99 | $8.12 | $0.87 | 106,046.0 | +6.99% |
| 2024-11-06 | $9.07 | $8.10 | $0.97 | 102,850.0 | -5.34% |
| 2024-11-05 | $8.65 | $7.90 | $0.75 | 82,389.0 | +10.09% |
| 2024-11-04 | $7.91 | $7.50 | $0.4149 | 28,083.0 | +1.95% |
| 2024-11-01 | $7.71 | $7.30 | $0.4098 | 33,286.0 | +2.54% |
| 2024-10-31 | $7.80 | $7.32 | $0.4837 | 59,904.0 | -3.10% |
| 2024-10-30 | $8.13 | $7.70 | $0.43 | 43,841.0 | -2.52% |
| 2024-10-29 | $8.50 | $7.84 | $0.66 | 49,198.0 | -2.70% |
| 2024-10-28 | $8.66 | $7.86 | $0.80 | 99,745.0 | +4.09% |
| 2024-10-25 | $7.84 | $7.44 | $0.40 | 67,500.0 | +4.96% |
| 2024-10-24 | $8.01 | $7.38 | $0.6289 | 107,186.0 | +0.54% |
| 2024-10-23 | $8.24 | $7.19 | $1.05 | 141,109.0 | -6.43% |
| 2024-10-22 | $8.05 | $7.61 | $0.44 | 71,650.0 | +0.63% |
| 2024-10-21 | $8.61 | $7.80 | $0.8094 | 85,562.0 | -7.18% |
Ess Tech Inc (GWH) 株の年ごとの株価履歴
この詳細な分析では、Ess Tech Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGWH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ess Tech Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEss Tech Inc (GWH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $10.12 | $4.68 | $5.44 | 2,172,083.0 | -34.45% |
| 2024-10 | $8.74 | $5.92 | $2.82 | 1,497,021.0 | +18.51% |
| 2024-09 | $7.40 | $5.20 | $2.20 | 1,584,103.0 | -15.62% |
| 2024-08 | $11.30 | $5.71 | $5.59 | 2,040,167.7 | -33.26% |
| 2024-07 | $14.10 | $10.66 | $3.44 | 1,097,982.4 | -8.52% |
| 2024-06 | $13.65 | $10.36 | $3.29 | 1,628,876.5 | +9.73% |
| 2024-05 | $14.10 | $10.65 | $3.45 | 1,039,609.3 | -1.13% |
| 2024-04 | $12.00 | $9.75 | $2.25 | 871,078.9 | +4.23% |
| 2024-03 | $14.10 | $9.17 | $4.93 | 1,619,043.4 | -16.73% |
| 2024-02 | $16.50 | $11.85 | $4.65 | 1,167,812.5 | -15.67% |
| 2024-01 | $17.70 | $13.50 | $4.20 | 1,192,340.5 | -9.65% |
2023年のEss Tech Inc (GWH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $20.10 | $16.05 | $4.05 | 1,781,775.5 | -2.56% |
| 2023-11 | $21.15 | $15.00 | $6.15 | 1,431,781.5 | -2.50% |
| 2023-10 | $31.65 | $17.78 | $13.87 | 1,953,109.3 | -36.17% |
| 2023-09 | $30.90 | $19.20 | $11.70 | 2,388,676.1 | +31.47% |
| 2023-08 | $29.85 | $16.05 | $13.80 | 2,079,998.5 | -25.91% |
| 2023-07 | $31.80 | $20.10 | $11.70 | 1,722,275.9 | +31.29% |
| 2023-06 | $24.15 | $17.02 | $7.13 | 1,777,675.3 | +27.83% |
| 2023-05 | $20.25 | $11.25 | $9.00 | 3,320,909.1 | +7.48% |
| 2023-04 | $22.20 | $15.60 | $6.60 | 898,303.2 | -23.02% |
| 2023-03 | $27.45 | $15.15 | $12.30 | 2,398,641.0 | -23.63% |
| 2023-02 | $38.55 | $25.95 | $12.60 | 1,659,056.8 | -17.65% |
| 2023-01 | $38.85 | $31.20 | $7.65 | 1,654,786.5 | -9.05% |
2022年のEss Tech Inc (GWH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $51.00 | $30.30 | $20.70 | 2,329,755.9 | -24.53% |
| 2022-11 | $65.70 | $45.15 | $20.55 | 1,965,255.1 | -23.88% |
| 2022-10 | $75.60 | $48.60 | $27.00 | 1,920,002.9 | +3.42% |
| 2022-09 | $76.58 | $51.90 | $24.68 | 1,787,622.4 | -7.88% |
| 2022-08 | $79.57 | $54.45 | $25.12 | 1,790,762.2 | +16.84% |
| 2022-07 | $58.50 | $38.85 | $19.65 | 1,012,360.0 | +35.23% |
| 2022-06 | $63.45 | $41.85 | $21.60 | 2,443,793.5 | -31.96% |
| 2022-05 | $86.55 | $53.70 | $32.85 | 2,298,124.8 | -25.85% |
| 2022-04 | $94.20 | $78.75 | $15.45 | 1,046,732.8 | +0.00% |
| 2022-03 | $90.60 | $57.60 | $33.00 | 1,697,456.5 | +7.32% |
| 2022-02 | $90.60 | $54.75 | $35.85 | 1,010,904.9 | -4.77% |
| 2022-01 | $178.9 | $74.18 | $104.8 | 796,920.5 | -52.36% |
1.17%
3.76%
大文字化:
|
ボリューム (24 時間):