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

Enservco Corpporation (NY: ENSV )

0.2412 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2017 7.800 7.800 7.200 7.239 1,843 -0.27(-3.61%)
Feb 27, 2017 7.257 7.800 7.231 7.511 3,445 +0.16(+2.23%)
Feb 24, 2017 7.425 7.500 7.218 7.347 4,747 -0.08(-1.05%)
Feb 23, 2017 7.737 7.800 7.425 7.425 5,979 -0.38(-4.81%)
Feb 22, 2017 7.500 7.800 7.425 7.800 7,485 -0.10(-1.25%)
Feb 21, 2017 8.248 8.248 7.500 7.899 5,185 -0.03(-0.42%)
Feb 17, 2017 7.932 7.932 7.932 0 +0.43(+5.76%)
Feb 16, 2017 8.157 8.157 7.350 7.500 7,451 -0.48(-6.03%)
Feb 15, 2017 8.400 8.475 7.950 7.981 3,048 -0.02(-0.23%)
Feb 14, 2017 7.800 8.700 7.800 8.000 4,375 -0.25(-3.04%)
Feb 13, 2017 8.250 9.000 7.650 8.250 6,375 +0.00(+0.00%)
Feb 10, 2017 7.502 8.399 3.900 8.250 6,879 +0.15(+1.85%)
Feb 09, 2017 7.875 8.100 7.500 8.100 2,680 +0.60(+8.00%)
Feb 08, 2017 8.400 8.400 7.350 7.500 10,146 -0.71(-8.59%)
Feb 07, 2017 8.400 8.549 8.027 8.205 5,606 -0.04(-0.55%)
Feb 06, 2017 8.225 8.640 8.225 8.250 3,962 -0.10(-1.17%)
Feb 03, 2017 8.101 8.668 8.100 8.348 12,556 +0.10(+1.18%)
Feb 02, 2017 8.550 8.670 8.100 8.250 7,974 -0.26(-3.08%)
Feb 01, 2017 8.670 8.670 8.386 8.512 1,242 +0.41(+5.09%)
Jan 31, 2017 8.698 8.698 8.040 8.100 13,049 -0.30(-3.57%)
Jan 30, 2017 8.418 9.000 8.325 8.400 3,305 -0.22(-2.59%)
Jan 27, 2017 8.400 9.000 8.252 8.623 17,255 +0.22(+2.68%)
Jan 26, 2017 8.400 8.700 8.253 8.399 8,337 -0.00(-0.02%)
Jan 25, 2017 8.552 8.700 8.250 8.400 4,855 -0.19(-2.21%)
Jan 24, 2017 8.700 8.700 8.252 8.590 8,951 -0.11(-1.27%)
Jan 23, 2017 8.700 8.700 8.250 8.700 3,867 +0.00(+0.00%)
Jan 20, 2017 8.550 8.700 8.399 8.700 1,871 +0.30(+3.59%)
Jan 19, 2017 8.550 8.550 7.957 8.399 5,248 +0.00(+0.00%)
Jan 18, 2017 8.250 8.550 8.085 8.399 2,865 -0.12(-1.39%)
Jan 17, 2017 8.538 8.850 7.971 8.517 1,751 +0.19(+2.27%)
Jan 13, 2017 8.328 8.328 8.328 0 -0.07(-0.86%)
Jan 12, 2017 8.550 8.685 7.950 8.400 5,298 -0.15(-1.75%)
Jan 11, 2017 7.950 8.550 7.800 8.550 2,373 +0.23(+2.70%)
Jan 10, 2017 8.248 8.400 7.814 8.325 2,896 +0.22(+2.78%)
Jan 09, 2017 8.091 8.250 7.653 8.100 3,535 -0.15(-1.82%)
Jan 06, 2017 8.250 8.250 7.500 8.250 6,167 +0.00(+0.04%)
Jan 05, 2017 8.323 8.323 7.800 8.247 15,272 +0.15(+1.81%)
Jan 04, 2017 8.550 8.605 8.100 8.100 10,919 -0.45(-5.26%)
Jan 03, 2017 9.150 9.300 8.177 8.550 15,652 +0.15(+1.80%)
Dec 30, 2016 8.399 8.399 8.399 0 +0.03(+0.38%)
Dec 29, 2016 8.222 8.656 8.175 8.367 5,614 +0.08(+1.00%)
Dec 28, 2016 8.274 8.697 8.103 8.284 8,556 -0.12(-1.38%)
Dec 27, 2016 8.700 9.000 8.025 8.400 19,395 +0.11(+1.36%)
Dec 23, 2016 8.287 8.287 8.287 0 -0.34(-3.91%)
Dec 22, 2016 8.250 8.698 7.832 8.625 5,741 +0.15(+1.77%)
Dec 21, 2016 8.505 8.775 8.325 8.475 8,779 -0.09(-1.10%)
Dec 20, 2016 8.550 8.850 8.436 8.569 7,519 +0.04(+0.47%)
Dec 19, 2016 8.535 9.000 8.406 8.529 5,390 +0.71(+9.14%)
Dec 16, 2016 8.700 9.150 7.815 7.815 16,057 -1.14(-12.72%)
Dec 15, 2016 8.400 9.000 8.400 8.954 9,348 +0.48(+5.61%)
Dec 14, 2016 8.400 9.600 8.250 8.478 15,215 -0.27(-3.05%)
Dec 13, 2016 8.700 9.600 8.130 8.745 25,500 -0.45(-4.89%)
Dec 12, 2016 7.650 9.717 7.650 9.195 47,043 +1.54(+20.20%)
Dec 09, 2016 7.650 7.827 7.425 7.650 17,179 +0.00(+0.00%)
Dec 08, 2016 7.649 7.800 7.275 7.650 19,863 +0.15(+2.00%)
Dec 07, 2016 7.650 7.800 7.260 7.500 14,032 +0.11(+1.42%)
Dec 06, 2016 8.248 8.248 7.350 7.395 20,898 -0.05(-0.60%)
Dec 05, 2016 7.050 7.808 6.750 7.440 38,043 +0.99(+15.27%)
Dec 02, 2016 6.450 7.350 6.435 6.455 137,487 -4.65(-41.85%)
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.