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

Enservco Corpporation (NY: ENSV )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Jan 31, 2018 14.25 14.25 13.50 13.61 7,947 -0.26(-1.89%)
Jan 30, 2018 13.50 14.18 13.13 13.88 5,221 +0.71(+5.41%)
Jan 29, 2018 14.66 14.66 12.90 13.16 8,669 -1.24(-8.59%)
Jan 26, 2018 13.92 14.40 13.91 14.40 4,213 +0.55(+3.99%)
Jan 25, 2018 14.83 14.83 13.81 13.85 2,434 -0.33(-2.36%)
Jan 24, 2018 13.65 14.18 13.65 14.18 1,619 +0.19(+1.38%)
Jan 23, 2018 14.40 14.48 13.76 13.99 3,567 -0.17(-1.18%)
Jan 22, 2018 14.55 15.15 13.50 14.16 5,486 -0.32(-2.21%)
Jan 19, 2018 13.97 14.83 13.97 14.47 2,906 +0.03(+0.20%)
Jan 18, 2018 14.85 14.85 13.50 14.45 6,534 -0.40(-2.73%)
Jan 17, 2018 15.60 15.60 14.40 14.85 5,538 -0.90(-5.70%)
Jan 16, 2018 15.00 16.40 15.00 15.75 7,668 +0.60(+3.96%)
Jan 12, 2018 15.15 15.15 15.15 0 -0.15(-0.98%)
Jan 11, 2018 14.25 15.75 14.10 15.30 17,592 +1.05(+7.37%)
Jan 10, 2018 16.50 17.85 14.25 14.25 31,283 -0.75(-5.00%)
Jan 09, 2018 13.20 17.70 12.45 15.00 67,260 +3.64(+32.03%)
Jan 08, 2018 10.95 11.40 10.91 11.36 6,446 +0.37(+3.40%)
Jan 05, 2018 10.50 11.25 10.50 10.99 3,686 +0.19(+1.74%)
Jan 04, 2018 9.938 10.96 9.902 10.80 16,442 +0.94(+9.51%)
Jan 03, 2018 9.450 9.938 9.450 9.863 5,393 +0.41(+4.37%)
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.