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

Enservco Corpporation (NY: ENSV )

0.2412 -0.0134 (-5.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2020 2.092 2.212 2.018 2.091 83,873 -0.03(-1.27%)
Feb 27, 2020 2.175 2.250 1.995 2.118 126,231 -0.05(-2.15%)
Feb 26, 2020 2.400 2.445 2.076 2.164 156,006 -0.20(-8.56%)
Feb 25, 2020 2.550 2.565 2.295 2.367 154,877 -0.08(-3.37%)
Feb 24, 2020 2.400 2.685 2.268 2.450 208,220 +0.00(+0.18%)
Feb 21, 2020 2.625 2.625 2.205 2.445 334,753 -0.39(-13.76%)
Feb 20, 2020 3.022 3.225 2.550 2.835 792,235 +0.89(+45.38%)
Feb 19, 2020 1.950 2.100 1.800 1.950 298,870 +0.00(+0.00%)
Feb 18, 2020 1.950 1.950 1.800 1.950 40,471 +0.03(+1.33%)
Feb 14, 2020 2.025 2.025 1.800 1.925 52,980 -0.04(-2.14%)
Feb 13, 2020 1.995 2.049 1.914 1.966 45,833 -0.06(-2.89%)
Feb 12, 2020 2.115 2.115 1.995 2.025 34,619 -0.07(-3.16%)
Feb 11, 2020 2.147 2.157 2.042 2.091 39,702 +0.02(+0.80%)
Feb 10, 2020 2.209 2.209 2.062 2.075 41,010 -0.03(-1.43%)
Feb 07, 2020 2.099 2.175 2.062 2.104 40,006 +0.02(+0.79%)
Feb 06, 2020 2.025 2.175 2.025 2.088 31,970 +0.03(+1.24%)
Feb 05, 2020 2.103 2.190 2.025 2.062 60,351 -0.01(-0.29%)
Feb 04, 2020 2.099 2.123 2.025 2.068 47,504 -0.02(-0.79%)
Feb 03, 2020 2.250 2.250 1.988 2.085 61,294 -0.05(-2.46%)
Jan 31, 2020 2.250 2.250 2.107 2.138 39,440 +0.01(+0.64%)
Jan 30, 2020 2.252 2.252 2.085 2.124 39,578 +0.01(+0.43%)
Jan 29, 2020 2.115 2.176 2.100 2.115 38,956 -0.06(-2.89%)
Jan 28, 2020 2.235 2.235 2.033 2.178 45,932 -0.02(-0.82%)
Jan 27, 2020 2.250 2.284 2.102 2.196 48,093 -0.05(-2.40%)
Jan 24, 2020 2.400 2.400 2.250 2.250 44,093 -0.11(-4.52%)
Jan 23, 2020 2.472 2.472 2.325 2.357 51,091 -0.06(-2.42%)
Jan 22, 2020 2.520 2.520 2.415 2.415 34,779 +0.00(+0.00%)
Jan 21, 2020 2.475 2.535 2.403 2.415 51,054 -0.12(-4.73%)
Jan 17, 2020 2.505 2.535 2.352 2.535 100,373 +0.06(+2.42%)
Jan 16, 2020 2.598 2.598 2.333 2.475 67,074 -0.08(-3.23%)
Jan 15, 2020 2.610 2.692 2.462 2.558 110,609 -0.05(-2.01%)
Jan 14, 2020 2.400 2.625 2.250 2.610 113,394 +0.23(+9.78%)
Jan 13, 2020 2.659 2.700 2.252 2.377 134,818 -0.16(-6.16%)
Jan 10, 2020 3.139 3.139 1.800 2.534 347,606 -0.74(-22.52%)
Jan 09, 2020 3.840 3.840 3.150 3.270 23,936 -0.33(-9.17%)
Jan 08, 2020 3.750 4.200 3.150 3.600 125,016 +0.07(+2.08%)
Jan 07, 2020 3.750 3.900 3.378 3.526 37,441 +0.15(+4.54%)
Jan 06, 2020 3.150 3.600 3.000 3.373 68,711 +0.39(+13.13%)
Jan 03, 2020 3.000 3.413 2.982 2.982 56,266 +0.10(+3.60%)
Jan 02, 2020 2.850 2.893 2.760 2.878 8,345 +0.09(+3.06%)
Dec 31, 2019 2.700 2.850 2.692 2.793 31,793 +0.04(+1.64%)
Dec 30, 2019 2.995 2.997 2.625 2.748 13,404 -0.10(-3.68%)
Dec 27, 2019 3.120 3.120 2.760 2.853 16,306 -0.03(-0.94%)
Dec 26, 2019 3.150 3.150 2.850 2.880 12,271 -0.14(-4.53%)
Dec 24, 2019 3.150 3.150 3.000 3.017 3,026 +0.02(+0.55%)
Dec 23, 2019 3.750 3.750 3.000 3.000 31,261 -0.08(-2.44%)
Dec 20, 2019 3.300 3.300 2.850 3.075 32,240 -0.07(-2.38%)
Dec 19, 2019 3.150 3.300 3.000 3.150 29,591 +0.09(+2.94%)
Dec 18, 2019 3.301 3.301 2.850 3.060 21,153 -0.09(-2.72%)
Dec 17, 2019 3.268 3.285 3.000 3.146 12,510 +0.09(+2.79%)
Dec 16, 2019 3.000 3.299 2.970 3.060 26,647 +0.06(+2.00%)
Dec 13, 2019 3.132 3.150 2.926 3.000 3,593 -0.13(-4.21%)
Dec 12, 2019 2.994 3.299 2.853 3.132 13,532 +0.28(+9.89%)
Dec 11, 2019 2.917 3.000 2.780 2.850 2,089 +0.07(+2.54%)
Dec 10, 2019 2.850 2.979 2.716 2.780 2,756 -0.22(-7.35%)
Dec 09, 2019 3.135 3.225 2.625 3.000 13,726 -0.18(-5.53%)
Dec 06, 2019 3.750 3.750 3.075 3.175 8,620 +0.01(+0.43%)
Dec 05, 2019 3.105 3.225 3.105 3.162 3,512 +0.06(+1.84%)
Dec 04, 2019 3.300 3.300 2.809 3.105 10,741 +0.15(+4.97%)
Dec 03, 2019 3.033 3.060 2.889 2.958 5,027 +0.07(+2.39%)
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.