Indicators

Enservco Corpporation (NY: ENSV )

0.2890 +0.0246 (+9.30%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.700	6.000	5.400	5.550	18,526	+0.15(+2.78%)
Dec 28, 2018	5.100	5.700	5.100	5.400	9,793	+0.31(+6.04%)
Dec 27, 2018	5.565	5.625	4.950	5.093	11,091	-0.38(-6.99%)
Dec 26, 2018	5.250	5.664	5.250	5.475	7,112	-0.08(-1.35%)
Dec 24, 2018	5.550	5.550	5.400	5.550	2,653	-0.15(-2.63%)
Dec 21, 2018	5.550	5.850	5.400	5.700	6,886	+0.00(+0.00%)
Dec 20, 2018	5.850	6.210	5.700	5.700	4,399	-0.30(-5.00%)
Dec 19, 2018	7.050	7.050	6.000	6.000	6,110	-0.75(-11.11%)
Dec 18, 2018	6.750	7.140	6.750	6.750	4,760	-0.15(-2.17%)
Dec 17, 2018	7.350	7.350	6.750	6.900	2,497	-0.45(-6.12%)
Dec 14, 2018	7.500	7.500	7.350	7.350	1,920	-0.20(-2.70%)
Dec 13, 2018	7.662	7.688	7.554	7.554	2,070	-0.17(-2.21%)
Dec 12, 2018	7.500	7.725	7.500	7.725	1,221	+0.07(+0.98%)
Dec 11, 2018	7.806	7.839	7.500	7.650	1,304	-0.30(-3.77%)
Dec 10, 2018	8.250	8.262	6.750	7.950	7,134	-0.30(-3.64%)
Dec 07, 2018	8.700	8.850	8.250	8.250	3,273	-0.16(-1.96%)
Dec 06, 2018	8.400	8.850	8.400	8.415	3,446	-0.05(-0.53%)
Dec 04, 2018	8.700	8.775	8.415	8.460	3,373	-0.43(-4.81%)

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.