Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enservco Corpporation (NY: ENSV )

0.2180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.200 7.650 6.825 6.825 4,216 -0.67(-9.00%)
Oct 28, 2016 7.050 7.575 7.050 7.500 231 -0.15(-1.96%)
Oct 27, 2016 7.670 7.944 7.650 7.650 297 +0.00(+0.00%)
Oct 26, 2016 7.800 8.248 7.650 7.650 2,096 -0.53(-6.42%)
Oct 25, 2016 7.869 9.075 7.652 8.175 5,176 -0.38(-4.39%)
Oct 24, 2016 8.976 9.150 8.552 8.550 866 +0.00(+0.00%)
Oct 21, 2016 8.550 8.670 7.803 8.550 2,601 -0.30(-3.39%)
Oct 20, 2016 8.850 9.300 8.850 8.850 2,026 +0.00(+0.00%)
Oct 19, 2016 8.550 9.420 8.549 8.850 768 +0.00(+0.02%)
Oct 18, 2016 7.650 8.893 7.650 8.848 4,181 +0.45(+5.36%)
Oct 17, 2016 7.678 8.399 7.678 8.399 1,784 -0.60(-6.68%)
Oct 14, 2016 8.400 9.000 8.400 9.000 500 +0.10(+1.16%)
Oct 13, 2016 9.418 9.418 8.896 8.896 1,997 -0.52(-5.54%)
Oct 12, 2016 9.000 9.418 8.980 9.418 1,281 +0.27(+2.92%)
Oct 11, 2016 9.000 9.418 8.995 9.152 895 +0.30(+3.41%)
Oct 10, 2016 9.054 9.600 8.850 8.850 2,756 -0.15(-1.67%)
Oct 07, 2016 9.293 9.293 8.310 9.000 877 +0.15(+1.69%)
Oct 06, 2016 10.20 10.20 8.550 8.850 2,180 -0.75(-7.81%)
Oct 05, 2016 9.000 9.600 9.000 9.600 1,549 +0.75(+8.47%)
Oct 04, 2016 8.400 8.850 8.400 8.850 412 +0.15(+1.72%)
Oct 03, 2016 8.774 8.925 8.252 8.700 5,542 -0.07(-0.84%)
Sep 30, 2016 8.250 8.774 8.130 8.774 6,397 +0.52(+6.35%)
Sep 29, 2016 7.800 8.250 7.680 8.250 1,748 +0.30(+3.77%)
Sep 28, 2016 7.800 8.698 7.800 7.950 5,174 -0.00(-0.02%)
Sep 27, 2016 8.100 8.797 7.500 7.952 10,040 +0.00(+0.02%)
Sep 26, 2016 7.665 7.950 7.050 7.950 2,343 -0.15(-1.83%)
Sep 23, 2016 8.175 8.250 7.650 8.098 2,531 -0.08(-0.94%)
Sep 22, 2016 8.850 8.997 8.175 8.175 4,849 -0.52(-6.03%)
Sep 21, 2016 8.850 8.998 8.402 8.700 2,429 +0.15(+1.75%)
Sep 20, 2016 8.700 8.850 8.400 8.550 246 -0.30(-3.37%)
Sep 19, 2016 8.574 9.259 8.400 8.848 1,223 -0.46(-4.90%)
Sep 16, 2016 8.402 9.305 8.213 9.305 5,620 +0.60(+6.95%)
Sep 15, 2016 8.850 9.150 8.700 8.700 549 -0.30(-3.33%)
Sep 14, 2016 8.700 9.150 8.400 9.000 3,048 +0.24(+2.79%)
Sep 13, 2016 9.000 9.225 8.701 8.755 3,608 -0.24(-2.72%)
Sep 12, 2016 9.585 9.585 8.998 9.000 3,983 +0.30(+3.43%)
Sep 09, 2016 9.306 9.450 8.701 8.701 1,602 -0.45(-4.90%)
Sep 08, 2016 9.690 9.825 8.850 9.150 1,122 +0.15(+1.67%)
Sep 07, 2016 9.225 9.300 9.000 9.000 3,834 -0.30(-3.23%)
Sep 06, 2016 9.885 10.06 9.150 9.300 3,236 -0.46(-4.69%)
Sep 02, 2016 9.150 9.758 9.758 9.758 1,960 +0.61(+6.66%)
Sep 01, 2016 8.700 9.448 8.700 9.149 1,944 +0.30(+3.37%)
Aug 31, 2016 9.750 9.750 8.850 8.850 3,951 -0.90(-9.23%)
Aug 30, 2016 9.450 10.20 9.300 9.750 835 +0.03(+0.32%)
Aug 29, 2016 9.900 9.900 9.300 9.719 603 -0.15(-1.52%)
Aug 26, 2016 9.451 9.868 9.002 9.868 873 +0.12(+1.20%)
Aug 25, 2016 10.20 10.47 9.752 9.752 1,567 +0.00(+0.02%)
Aug 24, 2016 8.850 9.870 8.700 9.750 2,161 +0.15(+1.56%)
Aug 23, 2016 9.000 9.900 9.000 9.600 1,681 +0.30(+3.23%)
Aug 22, 2016 9.450 9.450 9.002 9.300 284 +0.14(+1.47%)
Aug 19, 2016 9.165 9.750 9.165 9.165 362 -0.21(-2.24%)
Aug 18, 2016 9.585 9.750 9.000 9.375 7,648 -0.07(-0.79%)
Aug 17, 2016 9.165 10.05 9.000 9.450 5,863 +0.00(+0.00%)
Aug 16, 2016 9.973 9.973 9.300 9.450 1,298 -0.23(-2.37%)
Aug 15, 2016 9.870 10.03 9.300 9.680 1,436 -0.49(-4.82%)
Aug 12, 2016 9.600 10.17 8.700 10.17 1,561 -0.03(-0.28%)
Aug 11, 2016 10.20 10.20 9.871 10.20 297 -0.12(-1.18%)
Aug 10, 2016 9.150 10.32 9.150 10.32 346 +0.60(+6.17%)
Aug 09, 2016 9.556 10.05 9.300 9.720 745 +0.09(+0.92%)
Aug 08, 2016 9.600 9.900 9.555 9.632 1,032 -0.18(-1.82%)
Aug 05, 2016 9.750 9.840 9.451 9.810 205 +0.06(+0.62%)
Aug 04, 2016 10.91 10.91 9.600 9.750 1,947 -0.60(-5.78%)
Aug 03, 2016 9.450 10.35 9.450 10.35 770 +0.60(+6.14%)
Aug 02, 2016 10.95 11.10 9.450 9.750 1,214 -0.03(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.