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

Enservco Corpporation (NY: ENSV )

0.2300 -0.0112 (-4.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 1.740 1.760 1.673 1.730 252,409 +0.03(+1.76%)
Mar 30, 2021 1.830 1.830 1.700 1.700 789,879 -0.05(-2.86%)
Mar 29, 2021 1.890 1.890 1.710 1.750 469,771 -0.09(-4.89%)
Mar 26, 2021 1.760 1.840 1.751 1.840 224,100 +0.04(+2.22%)
Mar 25, 2021 1.700 1.830 1.660 1.800 377,373 +0.06(+3.45%)
Mar 24, 2021 1.810 1.890 1.700 1.740 493,866 -0.04(-2.25%)
Mar 23, 2021 1.970 1.970 1.780 1.780 429,936 -0.14(-7.29%)
Mar 22, 2021 1.970 1.970 1.900 1.920 292,782 +0.03(+1.59%)
Mar 19, 2021 1.940 2.010 1.890 1.890 299,900 -0.06(-3.08%)
Mar 18, 2021 2.020 2.050 1.890 1.950 371,182 -0.06(-2.99%)
Mar 17, 2021 2.000 2.050 1.950 2.010 203,851 +0.00(+0.00%)
Mar 16, 2021 2.090 2.090 1.971 2.010 356,577 -0.08(-3.83%)
Mar 15, 2021 2.060 2.100 2.020 2.090 395,151 +0.03(+1.46%)
Mar 12, 2021 2.000 2.100 1.970 2.060 257,900 +0.00(+0.00%)
Mar 11, 2021 2.090 2.110 2.010 2.060 531,363 -0.04(-1.90%)
Mar 10, 2021 1.960 2.250 1.890 2.100 2,269,475 +0.19(+9.95%)
Mar 09, 2021 1.890 1.980 1.860 1.910 321,472 +0.01(+0.53%)
Mar 08, 2021 1.880 1.900 1.760 1.900 724,226 +0.08(+4.40%)
Mar 05, 2021 1.910 1.960 1.610 1.820 1,118,200 -0.02(-1.09%)
Mar 04, 2021 1.990 2.000 1.780 1.840 1,061,406 -0.16(-8.00%)
Mar 03, 2021 2.030 2.140 1.980 2.000 813,627 -0.06(-2.91%)
Mar 02, 2021 2.040 2.120 2.030 2.060 297,040 +0.04(+1.98%)
Mar 01, 2021 2.060 2.130 2.020 2.020 378,974 +0.00(+0.00%)
Feb 26, 2021 2.190 2.190 1.900 2.020 1,157,400 -0.04(-1.94%)
Feb 25, 2021 2.350 2.350 2.060 2.060 1,581,552 -0.20(-8.85%)
Feb 24, 2021 2.200 2.400 2.170 2.260 801,481 +0.16(+7.62%)
Feb 23, 2021 2.340 2.370 1.950 2.100 1,356,294 -0.40(-16.00%)
Feb 22, 2021 2.490 2.750 2.440 2.500 927,375 -0.02(-0.79%)
Feb 19, 2021 2.700 2.760 2.510 2.520 1,017,900 -0.12(-4.55%)
Feb 18, 2021 2.730 2.890 2.640 2.640 1,686,201 -0.09(-3.30%)
Feb 17, 2021 2.790 2.800 2.600 2.730 1,063,743 -0.04(-1.44%)
Feb 16, 2021 2.670 2.860 2.660 2.770 2,554,302 +0.20(+7.78%)
Feb 12, 2021 2.660 2.750 2.460 2.570 967,300 -0.04(-1.53%)
Feb 11, 2021 2.750 2.900 2.540 2.610 1,833,768 -0.38(-12.71%)
Feb 10, 2021 2.460 3.130 2.390 2.990 6,381,789 +0.46(+18.18%)
Feb 09, 2021 2.520 2.660 2.250 2.530 5,583,145 -0.22(-8.00%)
Feb 08, 2021 2.410 3.250 2.380 2.750 6,224,146 +0.35(+14.58%)
Feb 05, 2021 2.290 2.490 2.210 2.400 1,531,400 +0.12(+5.26%)
Feb 04, 2021 2.460 2.510 2.250 2.280 3,429,962 +0.10(+4.59%)
Feb 03, 2021 2.170 2.350 2.150 2.180 1,952,863 +0.04(+1.87%)
Feb 02, 2021 2.090 2.220 2.060 2.140 875,596 +0.07(+3.38%)
Feb 01, 2021 2.100 2.150 2.030 2.070 556,120 +0.02(+0.98%)
Jan 29, 2021 2.060 2.350 2.020 2.050 2,282,800 -0.65(-24.07%)
Jan 28, 2021 2.020 2.950 1.970 2.700 13,950,291 +0.75(+38.46%)
Jan 27, 2021 2.000 2.130 1.920 1.950 790,636 -0.16(-7.58%)
Jan 26, 2021 2.200 2.250 2.090 2.110 826,216 -0.06(-2.76%)
Jan 25, 2021 2.100 2.340 1.970 2.170 2,414,918 +0.11(+5.34%)
Jan 22, 2021 1.910 2.170 1.900 2.060 1,434,400 +0.07(+3.52%)
Jan 21, 2021 1.990 2.060 1.950 1.990 809,535 -0.15(-7.01%)
Jan 20, 2021 2.150 2.180 2.080 2.140 387,344 -0.02(-0.93%)
Jan 19, 2021 2.200 2.200 2.100 2.160 582,950 -0.07(-3.14%)
Jan 15, 2021 2.270 2.280 2.150 2.230 377,900 -0.03(-1.33%)
Jan 14, 2021 2.320 2.350 2.230 2.260 573,376 -0.06(-2.59%)
Jan 13, 2021 2.400 2.420 2.190 2.320 1,142,561 -0.09(-3.73%)
Jan 12, 2021 2.260 2.480 2.200 2.410 2,639,527 +0.24(+11.06%)
Jan 11, 2021 2.150 2.250 2.150 2.170 415,968 -0.03(-1.36%)
Jan 08, 2021 2.270 2.270 2.140 2.200 712,600 +0.08(+3.77%)
Jan 07, 2021 2.070 2.190 2.020 2.120 813,365 +0.00(+0.00%)
Jan 06, 2021 2.250 2.350 2.030 2.120 3,396,459 -0.33(-13.47%)
Jan 05, 2021 1.900 2.570 1.860 2.450 9,536,217 +0.58(+31.02%)
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.