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

Enservco Corpporation (NY: ENSV )

0.2180 -0.0036 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 30, 2020 1.940 1.940 1.800 1.840 357,552 -0.12(-5.97%)
Nov 27, 2020 1.960 1.980 1.880 1.957 167,200 +0.01(+0.35%)
Nov 25, 2020 1.910 2.000 1.880 1.950 480,700 -0.13(-6.25%)
Nov 24, 2020 2.320 2.350 1.980 2.080 1,398,784 +0.04(+1.96%)
Nov 23, 2020 1.900 2.040 1.750 2.040 1,207,846 +0.06(+3.03%)
Nov 20, 2020 2.061 2.205 1.950 1.980 422,026 -0.04(-1.86%)
Nov 19, 2020 1.950 2.062 1.917 2.018 262,438 +0.14(+7.60%)
Nov 18, 2020 1.813 1.903 1.785 1.875 224,093 +0.06(+3.39%)
Nov 17, 2020 1.883 1.917 1.806 1.813 197,720 -0.06(-3.28%)
Nov 16, 2020 1.920 1.948 1.845 1.875 160,224 -0.07(-3.77%)
Nov 13, 2020 1.950 2.025 1.935 1.948 162,560 -0.06(-3.06%)
Nov 12, 2020 1.980 2.052 1.950 2.010 163,054 -0.02(-0.74%)
Nov 11, 2020 2.040 2.079 1.995 2.025 77,003 -0.02(-1.10%)
Nov 10, 2020 2.055 2.139 1.956 2.047 167,077 -0.07(-3.26%)
Nov 09, 2020 2.058 2.175 2.049 2.116 152,777 +0.08(+3.98%)
Nov 06, 2020 2.004 2.055 1.995 2.035 52,393 +0.09(+4.38%)
Nov 05, 2020 1.950 2.100 1.950 1.950 82,880 -0.07(-3.56%)
Nov 04, 2020 2.066 2.066 1.984 2.022 46,654 -0.03(-1.25%)
Nov 03, 2020 2.047 2.050 1.988 2.047 64,843 +0.04(+1.79%)
Nov 02, 2020 2.025 2.062 1.954 2.011 118,061 -0.01(-0.67%)
Oct 30, 2020 2.079 2.145 2.025 2.025 164,160 -0.08(-3.57%)
Oct 29, 2020 2.100 2.100 2.100 2.100 73,573 -0.02(-0.71%)
Oct 28, 2020 2.142 2.142 2.062 2.115 145,501 +0.02(+0.71%)
Oct 27, 2020 2.145 2.145 2.085 2.100 84,288 -0.02(-0.92%)
Oct 26, 2020 2.214 2.214 2.100 2.119 74,979 +0.00(+0.07%)
Oct 23, 2020 2.100 2.169 2.100 2.118 81,273 -0.02(-0.91%)
Oct 22, 2020 2.190 2.200 2.100 2.138 117,015 -0.02(-1.04%)
Oct 21, 2020 2.305 2.305 2.115 2.160 138,940 -0.01(-0.62%)
Oct 20, 2020 2.252 2.252 2.100 2.174 144,356 +0.00(+0.00%)
Oct 19, 2020 2.325 2.325 2.092 2.174 338,562 -0.10(-4.29%)
Oct 16, 2020 2.325 2.325 2.250 2.271 146,193 -0.03(-1.30%)
Oct 15, 2020 2.325 2.325 2.280 2.301 194,125 -0.04(-1.54%)
Oct 14, 2020 2.337 2.365 2.295 2.337 237,414 -0.03(-1.27%)
Oct 13, 2020 2.400 2.460 2.250 2.367 452,605 -0.02(-0.88%)
Oct 12, 2020 2.558 2.668 2.288 2.388 654,154 -0.16(-6.19%)
Oct 09, 2020 3.000 3.450 2.520 2.546 2,224,953 -0.36(-12.25%)
Oct 08, 2020 2.700 2.981 2.490 2.901 1,437,063 +0.27(+10.14%)
Oct 07, 2020 2.445 2.775 2.348 2.634 878,288 +0.26(+11.14%)
Oct 06, 2020 2.280 2.520 2.280 2.370 631,203 +0.12(+5.33%)
Oct 05, 2020 2.250 2.550 2.250 2.250 412,143 -0.09(-3.91%)
Oct 02, 2020 2.382 2.401 2.267 2.341 203,093 +0.09(+4.07%)
Oct 01, 2020 2.250 2.400 2.250 2.250 164,154 -0.03(-1.25%)
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%)
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.