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

Enservco Corpporation (NY: ENSV )

0.2648 -0.0044 (-1.63%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Dec 31, 2019 2.700 2.850 2.692 2.793 31,793 +0.04(+1.64%)
Dec 30, 2019 2.995 2.997 2.625 2.748 13,404 -0.10(-3.68%)
Dec 27, 2019 3.120 3.120 2.760 2.853 16,306 -0.03(-0.94%)
Dec 26, 2019 3.150 3.150 2.850 2.880 12,271 -0.14(-4.53%)
Dec 24, 2019 3.150 3.150 3.000 3.017 3,026 +0.02(+0.55%)
Dec 23, 2019 3.750 3.750 3.000 3.000 31,261 -0.08(-2.44%)
Dec 20, 2019 3.300 3.300 2.850 3.075 32,240 -0.07(-2.38%)
Dec 19, 2019 3.150 3.300 3.000 3.150 29,591 +0.09(+2.94%)
Dec 18, 2019 3.301 3.301 2.850 3.060 21,153 -0.09(-2.72%)
Dec 17, 2019 3.268 3.285 3.000 3.146 12,510 +0.09(+2.79%)
Dec 16, 2019 3.000 3.299 2.970 3.060 26,647 +0.06(+2.00%)
Dec 13, 2019 3.132 3.150 2.926 3.000 3,593 -0.13(-4.21%)
Dec 12, 2019 2.994 3.299 2.853 3.132 13,532 +0.28(+9.89%)
Dec 11, 2019 2.917 3.000 2.780 2.850 2,089 +0.07(+2.54%)
Dec 10, 2019 2.850 2.979 2.716 2.780 2,756 -0.22(-7.35%)
Dec 09, 2019 3.135 3.225 2.625 3.000 13,726 -0.18(-5.53%)
Dec 06, 2019 3.750 3.750 3.075 3.175 8,620 +0.01(+0.43%)
Dec 05, 2019 3.105 3.225 3.105 3.162 3,512 +0.06(+1.84%)
Dec 04, 2019 3.300 3.300 2.809 3.105 10,741 +0.15(+4.97%)
Dec 03, 2019 3.033 3.060 2.889 2.958 5,027 +0.07(+2.39%)
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.