Indicators

Enservco Corpporation (NY: ENSV )

0.2801 +0.0201 (+7.73%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.950	8.400	7.853	8.002	11,503	-0.25(-3.00%)
Sep 28, 2017	8.579	8.579	7.960	8.250	3,753	-0.39(-4.55%)
Sep 27, 2017	8.400	8.643	7.815	8.643	12,889	-0.18(-2.01%)
Sep 26, 2017	8.250	8.820	7.515	8.820	9,796	+0.38(+4.53%)
Sep 25, 2017	8.775	9.150	7.498	8.438	34,768	-0.41(-4.66%)
Sep 22, 2017	6.480	9.000	6.480	8.850	36,009	+2.08(+30.68%)
Sep 21, 2017	7.050	7.199	6.450	6.772	9,970	+0.32(+5.00%)
Sep 20, 2017	7.037	7.182	6.450	6.450	6,468	-0.60(-8.51%)
Sep 19, 2017	6.614	7.050	6.600	7.050	6,405	+0.00(+0.00%)
Sep 18, 2017	6.450	7.185	6.330	7.050	12,531	+0.13(+1.91%)
Sep 15, 2017	7.064	7.064	6.152	6.918	26,654	+0.17(+2.49%)
Sep 14, 2017	6.300	6.900	6.300	6.750	14,079	+0.00(+0.00%)
Sep 13, 2017	6.150	6.750	5.792	6.750	11,996	+0.30(+4.65%)
Sep 12, 2017	5.850	6.588	5.778	6.450	17,123	+0.45(+7.47%)
Sep 11, 2017	5.850	6.492	5.696	6.002	14,058	-0.75(-11.09%)
Sep 08, 2017	6.487	6.750	6.000	6.750	5,135	-0.03(-0.46%)
Sep 07, 2017	6.900	6.900	6.450	6.782	3,160	-0.09(-1.37%)
Sep 06, 2017	6.600	7.050	6.300	6.876	3,725	+0.19(+2.78%)
Sep 05, 2017	7.275	7.500	6.152	6.690	11,726	-0.36(-5.11%)

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.