Skip to main content

Enservco Corpporation (NY: ENSV )

1.270 -0.040 (-3.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.300 1.320 1.240 1.270 113,931 -0.04(-3.05%)
Jan 30, 2023 1.330 1.390 1.300 1.310 80,670 -0.04(-3.09%)
Jan 27, 2023 1.360 1.369 1.310 1.352 78,723 -0.01(-0.60%)
Jan 26, 2023 1.390 1.450 1.240 1.360 192,803 -0.01(-0.73%)
Jan 25, 2023 1.370 1.400 1.330 1.370 45,803 +0.01(+0.74%)
Jan 24, 2023 1.390 1.430 1.350 1.360 83,785 -0.04(-2.86%)
Jan 23, 2023 1.450 1.450 1.350 1.400 81,778 +0.01(+0.72%)
Jan 20, 2023 1.360 1.430 1.350 1.390 104,043 +0.03(+2.21%)
Jan 19, 2023 1.450 1.450 1.330 1.360 155,759 -0.03(-2.51%)
Jan 18, 2023 1.550 1.650 1.330 1.395 557,954 -0.27(-16.47%)
Jan 17, 2023 1.680 1.750 1.630 1.670 108,508 +0.07(+4.37%)
Jan 13, 2023 1.630 1.700 1.580 1.600 104,385 -0.03(-1.84%)
Jan 12, 2023 1.570 1.710 1.540 1.630 158,285 +0.06(+3.82%)
Jan 11, 2023 1.510 1.624 1.510 1.570 62,181 +0.02(+1.29%)
Jan 10, 2023 1.630 1.653 1.530 1.550 49,861 -0.07(-4.32%)
Jan 09, 2023 1.640 1.685 1.580 1.620 109,888 +0.01(+0.62%)
Jan 06, 2023 1.540 1.690 1.540 1.610 145,609 +0.07(+4.55%)
Jan 05, 2023 1.520 1.600 1.480 1.540 103,811 -0.01(-0.65%)
Jan 04, 2023 1.480 1.580 1.473 1.550 99,716 +0.03(+1.97%)
Jan 03, 2023 1.650 1.660 1.480 1.520 183,650 -0.11(-6.75%)
Dec 30, 2022 1.620 1.660 1.570 1.630 88,385 +0.05(+3.16%)
Dec 29, 2022 1.580 1.660 1.540 1.580 239,447 -0.03(-1.86%)
Dec 28, 2022 1.750 1.750 1.600 1.610 83,227 -0.14(-8.00%)
Dec 27, 2022 1.910 1.910 1.710 1.750 194,849 -0.15(-7.89%)
Dec 23, 2022 1.710 1.910 1.708 1.900 137,243 +0.25(+15.15%)
Dec 22, 2022 1.850 1.850 1.610 1.650 139,752 -0.10(-5.71%)
Dec 21, 2022 1.820 1.929 1.720 1.750 76,161 -0.03(-1.69%)
Dec 20, 2022 1.670 1.820 1.670 1.780 32,739 +0.10(+5.95%)
Dec 19, 2022 1.850 1.930 1.670 1.680 197,410 -0.13(-7.18%)
Dec 16, 2022 1.950 2.145 1.750 1.810 310,884 -0.38(-17.35%)
Dec 15, 2022 2.180 2.250 2.070 2.190 162,442 -0.05(-2.23%)
Dec 14, 2022 2.440 2.450 2.150 2.240 166,265 -0.02(-0.88%)
Dec 13, 2022 2.100 2.350 2.045 2.260 271,199 +0.24(+11.88%)
Dec 12, 2022 1.950 2.133 1.950 2.020 106,870 +0.05(+2.56%)
Dec 09, 2022 2.000 2.100 1.930 1.970 92,547 -0.04(-2.01%)
Dec 08, 2022 2.070 2.135 1.970 2.010 94,312 -0.03(-1.47%)
Dec 07, 2022 1.930 2.120 1.900 2.040 197,380 +0.08(+4.08%)
Dec 06, 2022 2.170 2.220 1.910 1.960 304,135 -0.24(-10.91%)
Dec 05, 2022 2.330 2.400 2.140 2.200 137,792 -0.16(-6.78%)
Dec 02, 2022 2.220 2.450 2.220 2.360 141,191 -0.02(-0.84%)
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.