Stockscreener 앱 받기
0.7806
5.46%
+0.0404
시장 영업 전:
.7901
0.0095
+1.22%
ESS Tech Inc 주식 (GWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.8099 | $0.75 | $0.0599 | 516,907.0 | +5.46% |
| 2024-05-16 | $0.82 | $0.7288 | $0.0912 | 597,108.0 | -5.24% |
| 2024-05-15 | $0.815 | $0.74 | $0.075 | 587,872.0 | -2.36% |
| 2024-05-14 | $0.8348 | $0.77 | $0.0648 | 603,859.0 | +4.82% |
| 2024-05-13 | $0.7832 | $0.71 | $0.0732 | 878,243.0 | +3.14% |
| 2024-05-10 | $0.87 | $0.73 | $0.14 | 883,358.0 | -12.61% |
| 2024-05-09 | $0.8875 | $0.7971 | $0.0904 | 607,713.0 | +7.94% |
| 2024-05-08 | $0.92 | $0.7751 | $0.1449 | 955,318.0 | -14.97% |
| 2024-05-07 | $0.94 | $0.8817 | $0.0583 | 1,671,307.0 | +4.73% |
| 2024-05-06 | $0.89 | $0.83 | $0.06 | 637,543.0 | +6.22% |
| 2024-05-03 | $0.83 | $0.7838 | $0.0462 | 615,860.0 | +1.13% |
| 2024-05-02 | $0.8265 | $0.756 | $0.0705 | 666,422.0 | +8.44% |
| 2024-05-01 | $0.776 | $0.7214 | $0.0546 | 431,692.0 | +0.31% |
| 2024-04-30 | $0.80 | $0.7401 | $0.0599 | 341,974.0 | -1.31% |
| 2024-04-29 | $0.80 | $0.69 | $0.11 | 868,617.0 | +8.54% |
| 2024-04-26 | $0.7105 | $0.693 | $0.0175 | 353,539.0 | -0.40% |
| 2024-04-25 | $0.7105 | $0.691 | $0.0195 | 370,437.0 | +0.43% |
| 2024-04-24 | $0.72 | $0.691 | $0.029 | 534,147.0 | +0.72% |
| 2024-04-23 | $0.719 | $0.6852 | $0.0338 | 415,455.0 | +0.52% |
| 2024-04-22 | $0.7186 | $0.67 | $0.0486 | 463,419.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.94 | $0.71 | $0.23 | 10,170,109.0 | +3.54% |
| 2024-04 | $0.80 | $0.65 | $0.15 | 13,066,183.0 | +4.23% |
| 2024-03 | $0.94 | $0.6111 | $0.3289 | 24,285,651.0 | -16.73% |
| 2024-02 | $1.10 | $0.79 | $0.31 | 17,517,187.0 | -15.67% |
| 2024-01 | $1.18 | $0.90 | $0.28 | 17,885,107.0 | -9.65% |
ESS Tech Inc 주식 (GWH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.34 | $1.07 | $0.27 | 26,726,633.0 | -2.56% |
| 2023-11 | $1.41 | $1.00 | $0.41 | 21,476,722.0 | -2.50% |
| 2023-10 | $2.11 | $1.19 | $0.925 | 29,296,639.0 | -36.17% |
| 2023-09 | $2.06 | $1.28 | $0.78 | 35,830,142.0 | +31.47% |
| 2023-08 | $1.99 | $1.07 | $0.92 | 31,199,978.0 | -25.91% |
| 2023-07 | $2.12 | $1.34 | $0.78 | 25,834,138.0 | +31.29% |
| 2023-06 | $1.61 | $1.14 | $0.475 | 26,665,129.0 | +27.83% |
| 2023-05 | $1.35 | $0.75 | $0.60 | 49,813,637.0 | +7.48% |
| 2023-04 | $1.48 | $1.04 | $0.44 | 13,474,548.0 | -23.02% |
| 2023-03 | $1.83 | $1.01 | $0.82 | 35,979,615.0 | -23.63% |
| 2023-02 | $2.57 | $1.73 | $0.84 | 24,885,852.0 | -17.65% |
| 2023-01 | $2.59 | $2.08 | $0.51 | 24,821,798.0 | -9.05% |
ESS Tech Inc 주식 (GWH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.40 | $2.02 | $1.38 | 34,946,338.0 | -24.53% |
| 2022-11 | $4.38 | $3.01 | $1.37 | 29,478,826.0 | -23.88% |
| 2022-10 | $5.04 | $3.24 | $1.80 | 28,800,043.0 | +3.42% |
| 2022-09 | $5.11 | $3.46 | $1.65 | 26,814,336.0 | -7.88% |
| 2022-08 | $5.30 | $3.63 | $1.67 | 26,861,433.0 | +16.84% |
| 2022-07 | $3.90 | $2.59 | $1.31 | 15,185,400.0 | +35.23% |
| 2022-06 | $4.23 | $2.79 | $1.44 | 36,656,903.0 | -31.96% |
| 2022-05 | $5.77 | $3.58 | $2.19 | 34,471,872.0 | -25.85% |
| 2022-04 | $6.28 | $5.25 | $1.03 | 15,700,992.0 | +0.00% |
| 2022-03 | $6.04 | $3.84 | $2.20 | 25,461,848.0 | +7.32% |
| 2022-02 | $6.04 | $3.65 | $2.39 | 15,163,574.0 | -4.77% |
| 2022-01 | $11.93 | $4.95 | $6.98 | 11,953,808.0 | -52.36% |
0.82%
1.87%
자본화:
|
볼륨(24시간):