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

Enservco Corpporation (NY: ENSV )

0.2300 -0.0112 (-4.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 12.00 12.00 11.40 11.70 1,914 +0.60(+5.41%)
May 27, 2016 11.03 11.10 11.10 11.10 1,006 -0.30(-2.63%)
May 26, 2016 11.25 11.40 10.95 11.40 1,365 +0.15(+1.33%)
May 25, 2016 12.00 12.00 10.23 11.25 529 +0.60(+5.63%)
May 24, 2016 10.50 11.10 10.38 10.65 1,029 -0.19(-1.77%)
May 23, 2016 10.81 11.40 10.37 10.84 1,085 +0.34(+3.26%)
May 20, 2016 10.95 11.10 10.50 10.50 2,221 +0.05(+0.44%)
May 19, 2016 10.50 10.95 10.45 10.45 894 +0.10(+1.00%)
May 18, 2016 10.50 10.50 10.20 10.35 170 +0.46(+4.61%)
May 17, 2016 10.37 10.82 9.894 9.894 1,826 -0.46(-4.41%)
May 16, 2016 10.80 10.80 9.900 10.35 3,653 +0.00(+0.01%)
May 13, 2016 10.04 10.35 9.750 10.35 642 +0.07(+0.72%)
May 12, 2016 10.63 11.16 10.21 10.28 2,176 +0.08(+0.74%)
May 11, 2016 10.50 10.95 10.20 10.20 991 +0.00(+0.00%)
May 10, 2016 10.04 12.45 9.750 10.20 4,612 +1.05(+11.48%)
May 09, 2016 8.505 10.50 8.250 9.150 10,106 +0.90(+10.91%)
May 06, 2016 8.550 9.450 8.250 8.250 3,549 -0.75(-8.33%)
May 05, 2016 10.50 10.50 8.438 9.000 6,787 -1.20(-11.76%)
May 04, 2016 9.882 12.35 9.882 10.20 3,042 +1.00(+10.89%)
May 03, 2016 8.805 9.198 8.700 9.198 2,471 +0.65(+7.58%)
May 02, 2016 9.450 9.600 8.550 8.550 3,226 -1.21(-12.44%)
Apr 29, 2016 10.50 10.54 9.765 9.765 10,727 -0.43(-4.25%)
Apr 28, 2016 10.58 10.65 10.20 10.20 1,541 -0.45(-4.24%)
Apr 27, 2016 10.80 11.10 10.65 10.65 1,198 -0.60(-5.33%)
Apr 26, 2016 10.92 11.70 10.50 11.25 280 +0.00(+0.00%)
Apr 25, 2016 10.50 11.70 10.50 11.25 985 +0.60(+5.63%)
Apr 22, 2016 11.70 11.70 10.65 10.65 1,600 -1.05(-8.96%)
Apr 21, 2016 11.25 11.70 10.50 11.70 683 +0.60(+5.39%)
Apr 20, 2016 10.61 11.25 10.50 11.10 2,059 +0.45(+4.23%)
Apr 19, 2016 10.46 11.10 10.46 10.65 2,593 +0.30(+2.90%)
Apr 18, 2016 10.63 10.65 10.04 10.35 8,997 +1.35(+15.00%)
Apr 15, 2016 10.20 10.65 8.850 9.000 6,070 -0.90(-9.09%)
Apr 14, 2016 8.730 10.18 8.730 9.900 3,511 +0.90(+10.00%)
Apr 13, 2016 8.284 9.300 8.284 9.000 544 +0.03(+0.32%)
Apr 12, 2016 7.650 9.000 7.650 8.972 2,242 +1.02(+12.85%)
Apr 11, 2016 8.550 8.550 7.650 7.950 3,971 -0.60(-7.02%)
Apr 08, 2016 8.985 9.435 8.550 8.550 737 +0.15(+1.77%)
Apr 07, 2016 8.850 9.000 8.250 8.402 2,037 -0.75(-8.18%)
Apr 06, 2016 9.900 10.05 9.150 9.150 1,812 -0.45(-4.69%)
Apr 05, 2016 8.287 9.600 8.250 9.600 1,119 +0.90(+10.34%)
Apr 04, 2016 8.835 9.090 8.550 8.700 1,689 -0.45(-4.92%)
Apr 01, 2016 9.450 9.900 9.000 9.150 4,473 +0.45(+5.17%)
Mar 31, 2016 10.05 10.05 8.700 8.700 2,907 -1.35(-13.43%)
Mar 30, 2016 9.300 10.20 9.300 10.05 1,915 +0.30(+3.08%)
Mar 29, 2016 8.850 10.65 8.850 9.750 2,323 +0.90(+10.17%)
Mar 28, 2016 9.300 9.750 8.850 8.850 2,904 +0.15(+1.72%)
Mar 24, 2016 9.300 8.700 8.700 8.700 886 -0.17(-1.86%)
Mar 23, 2016 9.750 9.900 8.850 8.865 1,709 -1.39(-13.60%)
Mar 22, 2016 10.67 11.09 10.05 10.26 2,495 -0.25(-2.34%)
Mar 21, 2016 9.750 11.10 9.750 10.51 2,332 +0.91(+9.44%)
Mar 18, 2016 9.450 10.87 8.550 9.600 9,609 +0.15(+1.59%)
Mar 17, 2016 9.000 9.450 8.100 9.450 2,999 +0.56(+6.33%)
Mar 16, 2016 8.400 9.450 8.400 8.887 2,451 +0.64(+7.73%)
Mar 15, 2016 8.850 9.303 7.800 8.250 3,597 -0.60(-6.78%)
Mar 14, 2016 8.250 10.80 8.250 8.850 4,311 +0.60(+7.27%)
Mar 11, 2016 9.150 10.04 7.650 8.250 3,908 -0.15(-1.79%)
Mar 10, 2016 8.505 8.700 8.400 8.400 3,038 +0.00(+0.00%)
Mar 09, 2016 8.700 9.150 8.287 8.400 4,097 +0.11(+1.36%)
Mar 08, 2016 9.600 9.750 7.777 8.287 4,580 -0.11(-1.34%)
Mar 07, 2016 9.000 10.03 8.250 8.400 8,529 +0.00(+0.00%)
Mar 04, 2016 7.950 9.750 7.650 8.400 6,972 +1.05(+14.29%)
Mar 03, 2016 8.100 8.850 7.350 7.350 5,911 +0.00(+0.00%)
Mar 02, 2016 7.732 7.732 7.199 7.350 1,492 -0.30(-3.92%)
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.