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

Enservco Corpporation (NY: ENSV )

0.2644 -0.0048 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Nov 30, 2017 10.79 10.92 10.75 10.82 3,958 +0.17(+1.58%)
Nov 29, 2017 11.10 11.10 10.58 10.65 3,610 +0.00(+0.03%)
Nov 28, 2017 10.75 11.37 10.57 10.65 7,036 +0.28(+2.72%)
Nov 27, 2017 10.92 10.93 10.26 10.37 6,031 -0.62(-5.64%)
Nov 24, 2017 10.95 10.99 10.75 10.99 874 +0.14(+1.27%)
Nov 22, 2017 10.68 11.15 10.14 10.85 4,971 +0.31(+2.90%)
Nov 21, 2017 9.765 11.18 9.765 10.54 12,741 +0.80(+8.21%)
Nov 20, 2017 9.000 9.973 9.000 9.744 7,168 +0.29(+3.11%)
Nov 17, 2017 9.000 9.663 9.000 9.450 5,559 +0.30(+3.31%)
Nov 16, 2017 9.081 9.149 8.856 9.147 3,741 -0.01(-0.10%)
Nov 15, 2017 9.000 9.305 8.325 9.156 3,913 +0.22(+2.48%)
Nov 14, 2017 10.20 10.43 8.700 8.934 41,553 -2.00(-18.29%)
Nov 13, 2017 9.705 10.50 9.482 10.93 15,629 +1.30(+13.54%)
Nov 10, 2017 9.318 10.34 9.300 9.630 10,996 -0.42(-4.16%)
Nov 09, 2017 8.197 11.25 7.853 10.05 91,978 +2.24(+28.70%)
Nov 08, 2017 8.100 8.307 7.808 7.808 24,980 -0.25(-3.16%)
Nov 07, 2017 8.662 8.662 7.822 8.062 17,006 -0.19(-2.27%)
Nov 06, 2017 9.816 9.897 7.956 8.250 19,570 -1.48(-15.22%)
Nov 03, 2017 8.805 9.803 8.400 9.730 31,502 +0.73(+8.12%)
Nov 02, 2017 7.601 11.55 7.386 9.000 47,183 +1.25(+16.12%)
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.