Stockscreener 앱 받기
6.09
2.01%
0.12
Ess Tech Inc 주식 (GWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.20 | $5.89 | $0.3063 | 59,109.0 | +2.01% |
| 2024-11-26 | $6.15 | $5.60 | $0.55 | 78,810.0 | +2.05% |
| 2024-11-25 | $6.34 | $5.71 | $0.63 | 92,314.0 | -2.50% |
| 2024-11-22 | $6.35 | $5.20 | $1.15 | 122,209.0 | +15.61% |
| 2024-11-21 | $5.41 | $5.04 | $0.3684 | 79,229.0 | -0.38% |
| 2024-11-20 | $5.33 | $4.92 | $0.41 | 72,514.0 | +0.77% |
| 2024-11-19 | $5.49 | $4.90 | $0.59 | 103,380.0 | +5.30% |
| 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% |
Ess Tech Inc 주식 (GWH) 연도별 가격 이력
이 심층 분석에서는 Ess Tech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ess Tech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ess Tech Inc 주식 (GWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.12 | $4.68 | $5.44 | 2,517,692.0 | -18.69% |
| 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% |
Ess Tech Inc 주식 (GWH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ess Tech Inc 주식 (GWH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.42%
3.97%
자본화:
|
볼륨(24시간):