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

Enservco Corpporation (NY: ENSV )

0.2216 -0.0003 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jul 29, 2022 1.690 1.790 1.680 1.700 186,265 +0.02(+1.19%)
Jul 28, 2022 1.790 1.790 1.660 1.680 81,019 -0.04(-2.33%)
Jul 27, 2022 1.680 1.800 1.670 1.720 76,176 +0.00(+0.00%)
Jul 26, 2022 1.830 1.830 1.660 1.720 151,470 -0.04(-2.27%)
Jul 25, 2022 1.720 1.810 1.693 1.760 116,050 +0.01(+0.57%)
Jul 22, 2022 1.800 1.830 1.660 1.750 106,826 -0.06(-3.31%)
Jul 21, 2022 1.810 1.890 1.750 1.810 80,747 -0.08(-4.23%)
Jul 20, 2022 1.750 1.930 1.750 1.890 89,357 +0.01(+0.53%)
Jul 19, 2022 1.770 1.930 1.761 1.880 390,782 +0.10(+5.62%)
Jul 18, 2022 1.750 1.839 1.710 1.780 99,140 +0.08(+4.71%)
Jul 15, 2022 1.690 1.770 1.650 1.700 78,644 +0.01(+0.59%)
Jul 14, 2022 1.720 1.820 1.610 1.690 215,753 -0.09(-5.06%)
Jul 13, 2022 1.810 1.850 1.770 1.780 98,689 -0.03(-1.66%)
Jul 12, 2022 1.970 2.010 1.783 1.810 208,903 -0.18(-9.05%)
Jul 11, 2022 1.960 2.090 1.850 1.990 249,306 +0.01(+0.51%)
Jul 08, 2022 1.940 2.060 1.866 1.980 94,949 +0.05(+2.59%)
Jul 07, 2022 1.860 2.040 1.858 1.930 186,962 +0.18(+10.29%)
Jul 06, 2022 1.810 1.853 1.630 1.750 302,596 -0.11(-5.91%)
Jul 05, 2022 1.980 1.980 1.830 1.860 166,133 -0.11(-5.58%)
Jul 01, 2022 2.010 2.070 1.860 1.970 192,143 +0.01(+0.51%)
Jun 30, 2022 2.040 2.100 1.950 1.960 158,796 -0.17(-7.98%)
Jun 29, 2022 2.190 2.190 1.970 2.130 163,331 +0.04(+1.91%)
Jun 28, 2022 2.280 2.280 2.029 2.090 282,450 -0.13(-5.86%)
Jun 27, 2022 2.230 2.290 2.110 2.220 193,194 -0.01(-0.45%)
Jun 24, 2022 2.100 2.288 2.100 2.230 431,354 +0.12(+5.69%)
Jun 23, 2022 2.240 2.290 2.000 2.110 255,097 -0.14(-6.22%)
Jun 22, 2022 2.250 2.360 2.150 2.250 486,517 -0.17(-7.02%)
Jun 21, 2022 2.320 2.490 2.270 2.420 316,067 +0.04(+1.68%)
Jun 17, 2022 2.470 2.470 2.250 2.380 338,489 -0.09(-3.64%)
Jun 16, 2022 2.290 2.470 2.200 2.470 817,912 +0.01(+0.41%)
Jun 15, 2022 2.500 2.580 2.360 2.460 560,986 -0.06(-2.38%)
Jun 14, 2022 3.020 3.320 2.320 2.520 2,533,094 -0.28(-10.00%)
Jun 13, 2022 2.750 3.080 2.640 2.800 1,137,972 -0.29(-9.39%)
Jun 10, 2022 2.610 3.350 2.550 3.090 1,868,321 +0.46(+17.49%)
Jun 09, 2022 3.000 3.090 2.590 2.630 1,050,033 -0.46(-14.89%)
Jun 08, 2022 3.040 3.400 2.770 3.090 2,082,414 +0.11(+3.69%)
Jun 07, 2022 2.270 3.100 2.260 2.980 3,680,111 +0.64(+27.35%)
Jun 06, 2022 2.600 2.615 2.300 2.340 565,023 -0.23(-8.95%)
Jun 03, 2022 2.320 2.600 2.280 2.570 950,937 +0.20(+8.44%)
Jun 02, 2022 2.180 2.380 2.180 2.370 406,053 +0.06(+2.60%)
Jun 01, 2022 2.420 2.564 2.220 2.310 522,019 -0.10(-4.15%)
May 31, 2022 2.550 2.720 2.280 2.410 2,478,690 +0.20(+9.05%)
May 27, 2022 1.980 2.280 1.980 2.210 518,752 +0.15(+7.28%)
May 26, 2022 1.960 2.200 1.960 2.060 506,186 +0.10(+5.10%)
May 25, 2022 1.890 2.100 1.890 1.960 370,888 +0.03(+1.55%)
May 24, 2022 2.020 2.070 1.800 1.930 516,219 -0.17(-8.10%)
May 23, 2022 2.210 2.232 1.990 2.100 326,558 -0.09(-4.11%)
May 20, 2022 2.150 2.310 2.140 2.190 408,284 +0.02(+0.92%)
May 19, 2022 2.160 2.300 2.110 2.170 618,487 +0.07(+3.33%)
May 18, 2022 2.660 2.700 2.100 2.100 1,088,042 -0.45(-17.65%)
May 17, 2022 2.600 2.780 2.481 2.550 591,857 -0.01(-0.39%)
May 16, 2022 2.330 2.730 2.307 2.560 1,193,588 +0.23(+9.87%)
May 13, 2022 2.400 2.500 2.270 2.330 501,712 -0.05(-2.10%)
May 12, 2022 2.250 2.470 2.200 2.380 319,866 -0.01(-0.42%)
May 11, 2022 2.530 2.699 2.360 2.390 520,866 -0.11(-4.40%)
May 10, 2022 2.550 2.700 2.320 2.500 278,578 +0.01(+0.40%)
May 09, 2022 2.770 2.860 2.460 2.490 531,774 -0.44(-15.02%)
May 06, 2022 2.740 2.930 2.620 2.930 477,394 +0.20(+7.33%)
May 05, 2022 3.150 3.200 2.700 2.730 1,123,694 -0.23(-7.77%)
May 04, 2022 3.000 3.150 2.810 2.960 1,137,403 +0.17(+6.09%)
May 03, 2022 2.660 2.910 2.650 2.790 632,941 +0.07(+2.57%)
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.