Indicators

Enservco Corpporation (NY: ENSV )

0.2661 +0.0056 (+2.15%)

Streaming Delayed Price Updated: 11:25 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.760	2.930	2.600	2.680	625,550	-0.10(-3.60%)
Apr 28, 2022	2.640	2.820	2.490	2.780	986,460	+0.10(+3.73%)
Apr 27, 2022	2.540	2.800	2.440	2.680	425,214	+0.11(+4.28%)
Apr 26, 2022	2.530	2.800	2.520	2.570	833,904	-0.09(-3.38%)
Apr 25, 2022	2.560	2.700	2.420	2.660	876,348	-0.14(-5.00%)
Apr 22, 2022	2.890	3.020	2.620	2.800	1,271,641	-0.19(-6.35%)
Apr 21, 2022	3.220	3.450	2.900	2.990	1,495,850	-0.25(-7.72%)
Apr 20, 2022	3.150	3.280	2.950	3.240	1,631,784	-0.01(-0.31%)
Apr 19, 2022	3.080	3.290	2.770	3.250	3,919,560	-0.38(-10.47%)
Apr 18, 2022	2.950	3.850	2.760	3.630	16,456,745	+1.00(+38.02%)
Apr 14, 2022	2.270	2.890	2.220	2.630	3,193,857	+0.28(+11.91%)
Apr 13, 2022	2.120	2.400	2.030	2.350	1,037,033	+0.13(+5.86%)
Apr 12, 2022	1.950	2.500	1.940	2.220	2,802,129	+0.36(+19.35%)
Apr 11, 2022	2.060	2.060	1.840	1.860	462,541	-0.24(-11.43%)
Apr 08, 2022	2.130	2.170	2.010	2.100	489,266	-0.04(-1.87%)
Apr 07, 2022	2.280	2.320	1.900	2.140	887,357	-0.13(-5.73%)
Apr 06, 2022	2.460	2.500	2.140	2.270	947,327	-0.08(-3.40%)
Apr 05, 2022	2.500	2.570	2.270	2.350	779,804	-0.19(-7.48%)
Apr 04, 2022	2.620	2.680	2.470	2.540	894,345	+0.05(+2.01%)

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.