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

Enservco Corpporation (NY: ENSV )

0.2701 -0.0099 (-3.54%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 22, 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, 2020 1.870 1.870 1.870 454,002 -0.08(-4.10%)
Dec 30, 2020 1.950 1.980 1.920 1.950 454,002 +0.02(+1.04%)
Dec 29, 2020 2.140 2.190 1.910 1.930 1,064,050 -0.08(-3.98%)
Dec 28, 2020 1.900 2.100 1.850 2.010 2,354,519 +0.11(+5.79%)
Dec 24, 2020 1.850 1.990 1.850 1.900 1,302,700 +0.02(+1.06%)
Dec 23, 2020 1.840 1.920 1.810 1.880 735,046 +0.04(+2.17%)
Dec 22, 2020 1.850 1.880 1.810 1.840 474,582 -0.03(-1.60%)
Dec 21, 2020 1.890 1.910 1.850 1.870 478,110 -0.04(-2.09%)
Dec 18, 2020 1.920 1.960 1.910 1.910 485,300 -0.02(-1.04%)
Dec 17, 2020 1.940 1.990 1.910 1.930 553,822 -0.02(-1.03%)
Dec 16, 2020 1.940 2.010 1.920 1.950 483,132 -0.07(-3.47%)
Dec 15, 2020 2.090 2.090 1.960 2.020 691,426 -0.01(-0.49%)
Dec 14, 2020 2.000 2.080 1.900 2.030 2,070,783 +0.11(+5.73%)
Dec 11, 2020 2.010 2.010 1.890 1.920 913,600 -0.06(-3.03%)
Dec 10, 2020 1.900 2.050 1.870 1.980 1,401,750 +0.09(+4.76%)
Dec 09, 2020 1.950 1.950 1.880 1.890 537,845 -0.01(-0.53%)
Dec 08, 2020 1.930 1.970 1.880 1.900 343,475 -0.06(-3.06%)
Dec 07, 2020 2.000 2.010 1.930 1.960 534,938 -0.04(-2.00%)
Dec 04, 2020 1.960 2.040 1.920 2.000 611,100 +0.08(+4.17%)
Dec 03, 2020 1.950 1.990 1.880 1.920 508,971 -0.01(-0.52%)
Dec 02, 2020 1.910 2.080 1.850 1.930 1,560,719 +0.01(+0.52%)
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.