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

Enservco Corpporation (NY: ENSV )

0.2139 -0.0060 (-2.73%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 1.410 1.610 1.410 1.430 1,805,259 +0.03(+2.14%)
Sep 29, 2021 1.330 1.420 1.280 1.400 868,350 +0.09(+6.87%)
Sep 28, 2021 1.300 1.360 1.250 1.310 419,275 +0.02(+1.55%)
Sep 27, 2021 1.220 1.320 1.220 1.290 627,606 +0.07(+5.74%)
Sep 24, 2021 1.180 1.240 1.180 1.220 244,147 -0.03(-2.40%)
Sep 23, 2021 1.120 1.260 1.100 1.250 1,141,639 +0.12(+10.62%)
Sep 22, 2021 1.130 1.160 1.090 1.130 344,525 +0.01(+0.89%)
Sep 21, 2021 1.160 1.157 1.120 1.120 103,182 -0.03(-2.61%)
Sep 20, 2021 1.120 1.170 1.120 1.150 207,465 -0.04(-3.36%)
Sep 17, 2021 1.220 1.220 1.170 1.190 140,297 -0.01(-0.83%)
Sep 16, 2021 1.260 1.260 1.170 1.200 240,257 -0.06(-4.81%)
Sep 15, 2021 1.180 1.270 1.180 1.261 664,610 +0.09(+7.74%)
Sep 14, 2021 1.250 1.250 1.165 1.170 479,830 -0.09(-7.14%)
Sep 13, 2021 1.240 1.290 1.210 1.260 276,700 +0.02(+1.61%)
Sep 10, 2021 1.210 1.270 1.200 1.240 258,464 +0.02(+1.64%)
Sep 09, 2021 1.240 1.250 1.170 1.220 496,217 -0.02(-1.61%)
Sep 08, 2021 1.270 1.290 1.200 1.240 339,534 -0.05(-3.88%)
Sep 07, 2021 1.350 1.360 1.280 1.290 181,512 -0.08(-5.84%)
Sep 03, 2021 1.260 1.400 1.240 1.370 762,314 +0.13(+10.48%)
Sep 02, 2021 1.260 1.290 1.230 1.240 139,706 -0.01(-0.80%)
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.