Indicators

Enservco Corpporation (NY: ENSV )

0.2890 +0.0246 (+9.30%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.753	4.010	3.753	3.850	5,604	-0.05(-1.35%)
Sep 27, 2019	3.990	4.123	3.901	3.903	3,360	+0.00(+0.04%)
Sep 26, 2019	3.915	4.050	3.750	3.901	7,828	+0.12(+3.17%)
Sep 25, 2019	4.200	4.200	3.752	3.781	4,136	-0.22(-5.47%)
Sep 24, 2019	4.050	4.167	3.825	4.000	9,473	+0.15(+3.77%)
Sep 23, 2019	4.200	4.200	3.825	3.855	9,827	-0.19(-4.81%)
Sep 20, 2019	3.485	4.147	3.485	4.050	19,633	+0.31(+8.22%)
Sep 19, 2019	3.468	3.833	3.300	3.743	25,011	+0.33(+9.72%)
Sep 18, 2019	3.600	3.683	3.277	3.411	9,468	-0.16(-4.53%)
Sep 17, 2019	3.750	3.862	3.450	3.573	16,379	-0.03(-0.75%)
Sep 16, 2019	3.450	3.750	3.300	3.600	64,847	+0.38(+11.68%)
Sep 13, 2019	3.450	3.450	3.165	3.224	11,346	-0.23(-6.52%)
Sep 12, 2019	3.450	3.525	3.300	3.449	9,870	+0.04(+1.23%)
Sep 11, 2019	3.396	3.600	3.300	3.406	5,954	+0.01(+0.31%)
Sep 10, 2019	3.300	3.497	3.234	3.396	15,873	+0.10(+2.91%)
Sep 09, 2019	3.516	3.652	3.249	3.300	21,496	-0.22(-6.14%)
Sep 06, 2019	3.510	3.516	3.300	3.516	6,740	+0.17(+4.97%)
Sep 05, 2019	3.635	3.674	3.349	3.349	11,867	-0.11(-3.25%)
Sep 04, 2019	3.675	3.743	3.458	3.462	7,023	-0.21(-5.83%)

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.