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

Enservco Corpporation (NY: ENSV )

0.2216 -0.0003 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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, 2022 1.330 1.380 1.260 1.290 57,284 -0.08(-5.84%)
Sep 29, 2022 1.280 1.380 1.210 1.370 276,863 +0.10(+7.87%)
Sep 28, 2022 1.330 1.380 1.250 1.270 188,718 -0.05(-3.79%)
Sep 27, 2022 1.260 1.350 1.220 1.320 204,075 +0.12(+10.00%)
Sep 26, 2022 1.260 1.347 1.180 1.200 121,276 -0.05(-4.00%)
Sep 23, 2022 1.280 1.290 1.120 1.250 253,843 -0.08(-6.02%)
Sep 22, 2022 1.400 1.410 1.310 1.330 82,536 -0.07(-5.00%)
Sep 21, 2022 1.470 1.470 1.360 1.400 102,282 -0.07(-4.76%)
Sep 20, 2022 1.530 1.530 1.410 1.470 136,155 -0.09(-5.77%)
Sep 19, 2022 1.570 1.600 1.500 1.560 64,991 -0.04(-2.50%)
Sep 16, 2022 1.550 1.600 1.470 1.600 88,071 +0.05(+3.23%)
Sep 15, 2022 1.550 1.610 1.510 1.550 126,067 -0.04(-2.52%)
Sep 14, 2022 1.530 1.690 1.530 1.590 214,239 +0.06(+4.23%)
Sep 13, 2022 1.550 1.590 1.497 1.525 115,367 -0.05(-3.46%)
Sep 12, 2022 1.620 1.643 1.550 1.580 81,296 +0.00(+0.00%)
Sep 09, 2022 1.740 1.740 1.520 1.580 370,468 +0.04(+2.60%)
Sep 08, 2022 1.620 1.640 1.510 1.540 160,548 -0.11(-6.67%)
Sep 07, 2022 1.670 1.699 1.580 1.650 95,687 -0.06(-3.51%)
Sep 06, 2022 1.720 1.790 1.650 1.710 97,005 +0.01(+0.59%)
Sep 02, 2022 1.550 1.739 1.520 1.700 290,445 +0.20(+13.33%)
Sep 01, 2022 1.620 1.635 1.470 1.500 99,119 -0.14(-8.54%)
Aug 31, 2022 1.640 1.730 1.600 1.640 111,096 -0.04(-2.38%)
Aug 30, 2022 1.980 1.980 1.670 1.680 240,270 -0.29(-14.72%)
Aug 29, 2022 1.970 2.100 1.950 1.970 271,076 +0.02(+1.03%)
Aug 26, 2022 2.060 2.100 1.938 1.950 256,330 -0.10(-4.88%)
Aug 25, 2022 1.970 2.120 1.880 2.050 334,571 +0.06(+3.02%)
Aug 24, 2022 1.920 1.995 1.830 1.990 846,239 +0.04(+2.05%)
Aug 23, 2022 1.820 2.200 1.770 1.950 7,295,014 +0.27(+16.07%)
Aug 22, 2022 1.690 1.790 1.600 1.680 467,198 +0.04(+2.44%)
Aug 19, 2022 1.650 1.760 1.600 1.640 300,703 -0.10(-5.75%)
Aug 18, 2022 1.420 1.840 1.420 1.740 2,282,076 +0.29(+20.00%)
Aug 17, 2022 1.400 1.500 1.400 1.450 105,104 +0.00(+0.00%)
Aug 16, 2022 1.490 1.510 1.440 1.450 130,173 -0.04(-2.68%)
Aug 15, 2022 1.650 1.650 1.400 1.490 229,997 -0.05(-3.25%)
Aug 12, 2022 1.610 1.659 1.520 1.540 233,772 -0.11(-6.67%)
Aug 11, 2022 1.500 1.650 1.500 1.650 326,621 +0.10(+6.45%)
Aug 10, 2022 1.500 1.617 1.425 1.550 183,786 +0.09(+6.16%)
Aug 09, 2022 1.440 1.500 1.440 1.460 121,639 +0.02(+1.39%)
Aug 08, 2022 1.480 1.500 1.420 1.440 123,574 -0.04(-2.70%)
Aug 05, 2022 1.480 1.540 1.460 1.480 149,023 -0.01(-0.67%)
Aug 04, 2022 1.450 1.548 1.450 1.490 100,124 -0.02(-1.32%)
Aug 03, 2022 1.630 1.630 1.480 1.510 300,653 -0.12(-7.36%)
Aug 02, 2022 1.630 1.700 1.630 1.630 125,842 -0.03(-1.81%)
Aug 01, 2022 1.700 1.712 1.600 1.660 171,235 -0.04(-2.35%)
Jul 29, 2022 1.690 1.790 1.680 1.700 186,265 +0.02(+1.19%)
Jul 28, 2022 1.790 1.790 1.660 1.680 81,019 -0.04(-2.33%)
Jul 27, 2022 1.680 1.800 1.670 1.720 76,176 +0.00(+0.00%)
Jul 26, 2022 1.830 1.830 1.660 1.720 151,470 -0.04(-2.27%)
Jul 25, 2022 1.720 1.810 1.693 1.760 116,050 +0.01(+0.57%)
Jul 22, 2022 1.800 1.830 1.660 1.750 106,826 -0.06(-3.31%)
Jul 21, 2022 1.810 1.890 1.750 1.810 80,747 -0.08(-4.23%)
Jul 20, 2022 1.750 1.930 1.750 1.890 89,357 +0.01(+0.53%)
Jul 19, 2022 1.770 1.930 1.761 1.880 390,782 +0.10(+5.62%)
Jul 18, 2022 1.750 1.839 1.710 1.780 99,140 +0.08(+4.71%)
Jul 15, 2022 1.690 1.770 1.650 1.700 78,644 +0.01(+0.59%)
Jul 14, 2022 1.720 1.820 1.610 1.690 215,753 -0.09(-5.06%)
Jul 13, 2022 1.810 1.850 1.770 1.780 98,689 -0.03(-1.66%)
Jul 12, 2022 1.970 2.010 1.783 1.810 208,903 -0.18(-9.05%)
Jul 11, 2022 1.960 2.090 1.850 1.990 249,306 +0.01(+0.51%)
Jul 08, 2022 1.940 2.060 1.866 1.980 94,949 +0.05(+2.59%)
Jul 07, 2022 1.860 2.040 1.858 1.930 186,962 +0.18(+10.29%)
Jul 06, 2022 1.810 1.853 1.630 1.750 302,596 -0.11(-5.91%)
Jul 05, 2022 1.980 1.980 1.830 1.860 166,133 -0.11(-5.58%)
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.