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

Enservco Corpporation (NY: ENSV )

0.2060 -0.0140 (-6.36%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2019 2.925 2.970 2.925 2.926 2,066 +0.04(+1.51%)
Nov 27, 2019 2.866 2.925 2.730 2.883 7,600 +0.15(+5.60%)
Nov 26, 2019 3.150 3.150 2.550 2.730 6,129 -0.42(-13.33%)
Nov 25, 2019 3.450 3.450 3.150 3.150 9,241 +0.04(+1.35%)
Nov 22, 2019 2.949 3.263 2.949 3.108 17,893 +0.30(+10.62%)
Nov 21, 2019 2.775 3.000 2.700 2.809 10,635 +0.26(+10.24%)
Nov 20, 2019 2.550 2.700 2.422 2.549 5,215 +0.08(+3.16%)
Nov 19, 2019 2.550 2.584 2.429 2.470 6,122 +0.07(+2.94%)
Nov 18, 2019 2.550 2.550 2.400 2.400 7,119 -0.04(-1.72%)
Nov 15, 2019 2.835 2.835 2.400 2.442 11,786 -0.14(-5.35%)
Nov 14, 2019 2.625 2.925 2.513 2.580 11,391 +0.06(+2.38%)
Nov 13, 2019 2.475 2.625 2.325 2.520 18,904 +0.12(+5.00%)
Nov 12, 2019 2.250 2.400 2.250 2.400 8,926 +0.00(+0.00%)
Nov 11, 2019 2.550 2.550 2.400 2.400 2,117 -0.01(-0.25%)
Nov 08, 2019 2.400 2.542 2.252 2.406 9,320 +0.06(+2.75%)
Nov 07, 2019 2.400 2.541 2.325 2.341 4,933 -0.08(-3.34%)
Nov 06, 2019 2.550 2.550 2.400 2.422 5,278 -0.03(-1.34%)
Nov 05, 2019 2.542 2.549 2.439 2.455 11,494 +0.02(+0.68%)
Nov 04, 2019 2.286 2.550 2.286 2.439 19,321 +0.26(+11.98%)
Nov 01, 2019 2.025 2.313 2.025 2.178 18,020 -0.10(-4.28%)
Oct 31, 2019 2.325 2.400 2.250 2.276 14,531 +0.00(+0.00%)
Oct 30, 2019 2.400 2.401 2.250 2.276 20,571 -0.12(-5.19%)
Oct 29, 2019 2.701 2.850 2.325 2.400 18,044 -0.15(-5.88%)
Oct 28, 2019 2.601 2.850 2.475 2.550 12,801 +0.02(+0.95%)
Oct 25, 2019 2.850 2.850 2.406 2.526 8,053 -0.03(-1.17%)
Oct 24, 2019 2.659 2.659 2.400 2.556 13,957 +0.01(+0.24%)
Oct 23, 2019 2.400 2.632 2.250 2.550 24,624 +0.22(+9.68%)
Oct 22, 2019 2.430 2.475 2.250 2.325 6,444 -0.03(-1.27%)
Oct 21, 2019 2.550 2.625 2.325 2.355 16,065 -0.27(-10.23%)
Oct 18, 2019 2.550 2.715 2.549 2.623 6,386 +0.00(+0.00%)
Oct 17, 2019 2.745 2.772 2.477 2.623 16,814 -0.08(-2.83%)
Oct 16, 2019 2.925 2.925 2.692 2.700 25,428 -0.13(-4.46%)
Oct 15, 2019 2.880 2.947 2.775 2.826 9,576 -0.02(-0.84%)
Oct 14, 2019 3.150 3.150 2.700 2.850 15,710 -0.10(-3.50%)
Oct 11, 2019 2.955 3.135 2.897 2.954 10,686 -0.00(-0.05%)
Oct 10, 2019 3.150 3.150 2.852 2.955 16,179 -0.30(-9.09%)
Oct 09, 2019 3.300 3.375 3.038 3.251 6,772 -0.05(-1.50%)
Oct 08, 2019 3.600 3.662 3.253 3.300 16,192 -0.30(-8.37%)
Oct 07, 2019 3.780 3.900 3.602 3.602 4,507 +0.00(+0.04%)
Oct 04, 2019 3.600 3.750 3.465 3.600 10,086 +0.00(+0.00%)
Oct 03, 2019 3.855 3.855 3.525 3.600 7,456 -0.19(-4.91%)
Oct 02, 2019 3.750 3.825 3.628 3.786 3,844 +0.16(+4.34%)
Oct 01, 2019 3.870 3.870 3.600 3.628 1,986 -0.22(-5.77%)
Sep 30, 2019 3.753 4.010 3.753 3.850 5,604 -0.05(-1.35%)
Sep 27, 2019 3.990 4.123 3.901 3.903 3,360 +0.00(+0.04%)
Sep 26, 2019 3.915 4.050 3.750 3.901 7,828 +0.12(+3.17%)
Sep 25, 2019 4.200 4.200 3.752 3.781 4,136 -0.22(-5.47%)
Sep 24, 2019 4.050 4.167 3.825 4.000 9,473 +0.15(+3.77%)
Sep 23, 2019 4.200 4.200 3.825 3.855 9,827 -0.19(-4.81%)
Sep 20, 2019 3.485 4.147 3.485 4.050 19,633 +0.31(+8.22%)
Sep 19, 2019 3.468 3.833 3.300 3.743 25,011 +0.33(+9.72%)
Sep 18, 2019 3.600 3.683 3.277 3.411 9,468 -0.16(-4.53%)
Sep 17, 2019 3.750 3.862 3.450 3.573 16,379 -0.03(-0.75%)
Sep 16, 2019 3.450 3.750 3.300 3.600 64,847 +0.38(+11.68%)
Sep 13, 2019 3.450 3.450 3.165 3.224 11,346 -0.23(-6.52%)
Sep 12, 2019 3.450 3.525 3.300 3.449 9,870 +0.04(+1.23%)
Sep 11, 2019 3.396 3.600 3.300 3.406 5,954 +0.01(+0.31%)
Sep 10, 2019 3.300 3.497 3.234 3.396 15,873 +0.10(+2.91%)
Sep 09, 2019 3.516 3.652 3.249 3.300 21,496 -0.22(-6.14%)
Sep 06, 2019 3.510 3.516 3.300 3.516 6,740 +0.17(+4.97%)
Sep 05, 2019 3.635 3.674 3.349 3.349 11,867 -0.11(-3.25%)
Sep 04, 2019 3.675 3.743 3.458 3.462 7,023 -0.21(-5.83%)
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.