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

Enservco Corpporation (NY: ENSV )

0.2060 -0.0140 (-6.36%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2020 2.394 2.394 2.241 2.279 315,636 -0.30(-11.79%)
Sep 29, 2020 2.491 2.670 2.365 2.583 991,188 +0.33(+14.80%)
Sep 28, 2020 2.550 2.850 2.250 2.250 1,616,872 +0.21(+10.46%)
Sep 25, 2020 2.100 2.175 2.004 2.037 154,946 -0.04(-1.95%)
Sep 24, 2020 2.100 2.114 1.956 2.078 257,187 +0.00(+0.14%)
Sep 23, 2020 2.100 2.138 1.980 2.075 354,146 -0.03(-1.21%)
Sep 22, 2020 2.097 2.143 2.040 2.100 235,344 -0.06(-2.64%)
Sep 21, 2020 2.325 2.370 2.040 2.157 469,832 -0.32(-12.90%)
Sep 18, 2020 2.850 2.881 2.417 2.477 737,413 -0.30(-10.76%)
Sep 17, 2020 3.365 4.200 2.599 2.775 7,401,700 +0.86(+45.21%)
Sep 16, 2020 1.980 1.995 1.883 1.911 735,339 -0.04(-2.00%)
Sep 15, 2020 1.800 2.100 1.800 1.950 118,672 +0.09(+4.67%)
Sep 14, 2020 1.803 1.890 1.780 1.863 33,114 +0.08(+4.37%)
Sep 11, 2020 1.620 1.848 1.620 1.785 48,566 -0.06(-3.41%)
Sep 10, 2020 1.950 1.950 1.812 1.848 31,078 -0.00(-0.24%)
Sep 09, 2020 1.980 1.980 1.830 1.853 31,542 -0.03(-1.36%)
Sep 08, 2020 1.950 2.025 1.800 1.878 54,104 +0.01(+0.32%)
Sep 04, 2020 1.695 1.944 1.692 1.872 123,046 -0.05(-2.65%)
Sep 03, 2020 1.995 2.055 1.878 1.923 47,718 -0.08(-4.04%)
Sep 02, 2020 2.070 2.070 1.950 2.004 80,916 -0.01(-0.30%)
Sep 01, 2020 2.184 2.184 1.988 2.010 77,135 -0.07(-3.39%)
Aug 31, 2020 2.250 2.250 2.028 2.080 78,437 -0.14(-6.28%)
Aug 28, 2020 2.175 2.256 2.131 2.220 113,340 +0.08(+3.50%)
Aug 27, 2020 2.119 2.232 1.966 2.145 72,351 -0.09(-4.22%)
Aug 26, 2020 2.250 2.265 2.175 2.240 71,841 +0.02(+0.74%)
Aug 25, 2020 2.283 2.283 2.175 2.223 52,697 -0.06(-2.63%)
Aug 24, 2020 2.164 2.295 2.164 2.283 137,706 +0.11(+4.97%)
Aug 21, 2020 2.265 2.295 2.160 2.175 215,006 -0.08(-3.33%)
Aug 20, 2020 2.250 2.348 2.175 2.250 128,877 -0.10(-4.46%)
Aug 19, 2020 2.438 2.511 2.280 2.355 118,718 -0.09(-3.80%)
Aug 18, 2020 2.532 2.532 2.325 2.448 149,136 -0.08(-3.32%)
Aug 17, 2020 2.250 2.781 2.238 2.532 522,502 +0.31(+14.21%)
Aug 14, 2020 2.267 2.333 1.950 2.217 206,640 -0.16(-6.87%)
Aug 13, 2020 2.433 2.568 2.291 2.381 288,867 -0.05(-2.16%)
Aug 12, 2020 2.679 2.679 2.400 2.433 171,307 -0.12(-4.59%)
Aug 11, 2020 2.772 2.772 2.550 2.550 178,279 -0.14(-5.03%)
Aug 10, 2020 2.692 2.772 2.615 2.685 103,426 +0.10(+3.71%)
Aug 07, 2020 2.808 2.808 2.441 2.589 205,193 -0.17(-5.99%)
Aug 06, 2020 2.821 2.876 2.700 2.754 135,417 -0.13(-4.37%)
Aug 05, 2020 2.880 3.002 2.818 2.880 112,291 +0.03(+1.05%)
Aug 04, 2020 2.850 3.150 2.850 2.850 251,472 -0.39(-12.16%)
Aug 03, 2020 3.000 3.300 2.990 3.244 179,461 +0.17(+5.51%)
Jul 31, 2020 2.925 3.300 2.922 3.075 191,573 +0.13(+4.54%)
Jul 30, 2020 2.909 2.969 2.853 2.942 47,645 +0.01(+0.46%)
Jul 29, 2020 3.075 3.075 2.895 2.928 80,441 -0.14(-4.45%)
Jul 28, 2020 3.150 3.150 2.835 3.064 163,564 +0.22(+7.87%)
Jul 27, 2020 2.925 2.925 2.775 2.841 71,588 -0.01(-0.26%)
Jul 24, 2020 2.985 2.998 2.768 2.849 70,840 -0.13(-4.33%)
Jul 23, 2020 3.150 3.224 2.829 2.978 188,853 -0.31(-9.36%)
Jul 22, 2020 3.255 3.375 2.715 3.285 436,353 +0.27(+8.96%)
Jul 21, 2020 2.535 3.203 2.415 3.015 606,336 +0.62(+25.78%)
Jul 20, 2020 2.505 2.505 2.365 2.397 48,437 -0.01(-0.56%)
Jul 17, 2020 2.550 2.550 2.362 2.410 47,166 +0.01(+0.37%)
Jul 16, 2020 2.445 2.475 2.250 2.401 73,286 -0.02(-0.62%)
Jul 15, 2020 2.442 2.475 2.326 2.417 62,139 +0.05(+2.03%)
Jul 14, 2020 2.534 2.534 2.250 2.369 65,427 -0.06(-2.53%)
Jul 13, 2020 2.595 2.595 2.400 2.430 84,439 -0.16(-6.25%)
Jul 10, 2020 2.550 2.592 2.415 2.592 67,666 +0.06(+2.49%)
Jul 09, 2020 2.550 2.639 2.400 2.529 103,804 +0.01(+0.54%)
Jul 08, 2020 2.400 2.625 2.370 2.515 80,228 +0.11(+4.75%)
Jul 07, 2020 2.550 2.580 2.343 2.401 103,614 -0.07(-2.97%)
Jul 06, 2020 2.610 2.639 2.406 2.475 100,112 -0.11(-4.24%)
Jul 02, 2020 2.692 2.692 2.550 2.584 110,373 -0.03(-1.32%)
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.