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, 2023 0.3300 0.3346 0.3050 0.3130 168,817 -0.01(-4.54%)
Nov 29, 2023 0.3400 0.3400 0.3267 0.3279 50,645 +0.00(+1.33%)
Nov 28, 2023 0.3300 0.3455 0.3236 0.3236 98,078 -0.01(-1.94%)
Nov 27, 2023 0.3200 0.3468 0.3101 0.3300 86,193 -0.01(-1.96%)
Nov 24, 2023 0.3400 0.3642 0.3330 0.3366 55,879 -0.00(-1.03%)
Nov 22, 2023 0.3660 0.3660 0.3400 0.3401 96,478 -0.02(-5.53%)
Nov 21, 2023 0.3658 0.3670 0.3525 0.3600 124,075 -0.00(-0.44%)
Nov 20, 2023 0.3730 0.3730 0.3501 0.3616 68,635 +0.01(+3.28%)
Nov 17, 2023 0.3375 0.3550 0.3301 0.3501 113,944 +0.02(+6.09%)
Nov 16, 2023 0.3211 0.3588 0.3200 0.3300 66,450 -0.01(-2.97%)
Nov 15, 2023 0.3700 0.3750 0.3350 0.3401 124,307 -0.01(-1.96%)
Nov 14, 2023 0.3462 0.3600 0.3431 0.3469 101,998 -0.01(-2.45%)
Nov 13, 2023 0.3446 0.3598 0.3351 0.3556 49,255 +0.01(+3.10%)
Nov 10, 2023 0.3302 0.3670 0.3301 0.3449 210,529 +0.01(+3.57%)
Nov 09, 2023 0.3383 0.3383 0.3200 0.3330 137,599 +0.00(+1.49%)
Nov 08, 2023 0.3240 0.3398 0.3200 0.3281 146,669 -0.00(-1.47%)
Nov 07, 2023 0.3617 0.3617 0.3200 0.3330 258,417 -0.03(-7.53%)
Nov 06, 2023 0.3610 0.3699 0.3600 0.3601 95,330 -0.01(-3.20%)
Nov 03, 2023 0.3787 0.3890 0.3601 0.3720 211,278 -0.01(-2.87%)
Nov 02, 2023 0.3821 0.4000 0.3700 0.3830 254,862 -0.01(-1.79%)
Nov 01, 2023 0.4012 0.4050 0.3823 0.3900 64,532 -0.01(-2.48%)
Oct 31, 2023 0.3900 0.4050 0.3766 0.3999 264,026 +0.00(+1.24%)
Oct 30, 2023 0.4139 0.4200 0.3738 0.3950 348,179 -0.02(-5.95%)
Oct 27, 2023 0.3900 0.4288 0.3744 0.4200 518,161 +0.03(+7.69%)
Oct 26, 2023 0.3935 0.3950 0.3700 0.3900 121,799 +0.00(+0.26%)
Oct 25, 2023 0.4080 0.4090 0.3800 0.3890 147,689 -0.02(-4.89%)
Oct 24, 2023 0.4101 0.4290 0.3822 0.4090 240,146 -0.01(-1.35%)
Oct 23, 2023 0.4392 0.4400 0.4100 0.4146 311,150 -0.03(-6.54%)
Oct 20, 2023 0.4535 0.4620 0.4042 0.4436 787,133 +0.04(+9.77%)
Oct 19, 2023 0.4508 0.4508 0.3103 0.4041 1,404,968 -0.05(-10.22%)
Oct 18, 2023 0.4100 0.4957 0.3931 0.4501 2,688,723 +0.06(+15.12%)
Oct 17, 2023 0.3740 0.3998 0.3684 0.3910 426,379 +0.01(+2.06%)
Oct 16, 2023 0.4018 0.4200 0.3831 0.3831 553,191 -0.02(-4.73%)
Oct 13, 2023 0.3490 0.4079 0.3400 0.4021 771,018 +0.06(+18.26%)
Oct 12, 2023 0.3450 0.3600 0.3366 0.3400 156,586 -0.00(-1.45%)
Oct 11, 2023 0.3600 0.3748 0.3450 0.3450 153,714 -0.04(-9.92%)
Oct 10, 2023 0.3980 0.4090 0.3629 0.3830 334,349 -0.01(-2.30%)
Oct 09, 2023 0.3700 0.4200 0.3666 0.3920 1,670,609 +0.06(+18.75%)
Oct 06, 2023 0.3304 0.3698 0.3100 0.3301 214,115 -0.00(-1.05%)
Oct 05, 2023 0.3263 0.3570 0.3263 0.3336 79,353 -0.01(-2.17%)
Oct 04, 2023 0.3460 0.3520 0.3188 0.3410 373,116 +0.01(+1.79%)
Oct 03, 2023 0.3525 0.3794 0.3350 0.3350 114,171 -0.03(-9.46%)
Oct 02, 2023 0.4000 0.4000 0.3601 0.3700 73,444 -0.01(-2.89%)
Sep 29, 2023 0.3770 0.4050 0.3695 0.3810 60,041 -0.00(-0.81%)
Sep 28, 2023 0.3960 0.4200 0.3831 0.3841 123,334 -0.02(-4.69%)
Sep 27, 2023 0.3888 0.4200 0.3888 0.4030 227,899 +0.01(+3.41%)
Sep 26, 2023 0.3900 0.3910 0.3600 0.3897 146,223 +0.02(+4.23%)
Sep 25, 2023 0.3800 0.3900 0.3699 0.3739 66,731 -0.02(-4.13%)
Sep 22, 2023 0.4095 0.4099 0.3900 0.3900 193,089 +0.00(+0.00%)
Sep 21, 2023 0.4000 0.4200 0.3900 0.3900 104,550 -0.01(-2.74%)
Sep 20, 2023 0.4250 0.4300 0.3900 0.4010 101,146 -0.02(-4.41%)
Sep 19, 2023 0.4300 0.4300 0.4100 0.4195 136,562 +0.01(+1.80%)
Sep 18, 2023 0.4399 0.4399 0.4100 0.4121 234,712 -0.01(-3.04%)
Sep 15, 2023 0.4000 0.4300 0.3900 0.4250 172,226 +0.03(+8.70%)
Sep 14, 2023 0.3895 0.4040 0.3800 0.3910 141,004 +0.01(+2.89%)
Sep 13, 2023 0.3910 0.4099 0.3800 0.3800 47,688 -0.02(-3.92%)
Sep 12, 2023 0.3901 0.4150 0.3900 0.3955 92,635 -0.01(-1.86%)
Sep 11, 2023 0.4498 0.4498 0.3800 0.4030 149,587 -0.01(-1.71%)
Sep 08, 2023 0.3890 0.4190 0.3801 0.4100 554,258 +0.03(+7.89%)
Sep 07, 2023 0.4300 0.4300 0.3780 0.3800 114,929 -0.01(-2.56%)
Sep 06, 2023 0.4200 0.4300 0.3799 0.3900 344,686 -0.00(-0.99%)
Sep 05, 2023 0.4000 0.4100 0.3700 0.3939 493,306 +0.03(+8.21%)
Sep 01, 2023 0.3428 0.3784 0.3335 0.3640 434,330 +0.04(+12.69%)
Aug 31, 2023 0.3300 0.3501 0.3230 0.3230 56,793 -0.02(-5.00%)
Aug 30, 2023 0.3600 0.3600 0.3278 0.3400 81,893 +0.00(+0.00%)
Aug 29, 2023 0.3557 0.3557 0.3306 0.3400 61,626 +0.00(+0.59%)
Aug 28, 2023 0.3200 0.3399 0.3200 0.3380 73,211 +0.02(+5.96%)
Aug 25, 2023 0.3200 0.3200 0.3010 0.3190 50,368 +0.00(+0.31%)
Aug 24, 2023 0.3105 0.3199 0.3000 0.3180 57,480 -0.00(-0.56%)
Aug 23, 2023 0.3073 0.3200 0.2900 0.3198 116,675 +0.02(+6.25%)
Aug 22, 2023 0.3106 0.3113 0.2900 0.3010 187,288 -0.01(-3.31%)
Aug 21, 2023 0.3199 0.3199 0.3051 0.3113 151,570 +0.00(+0.00%)
Aug 18, 2023 0.3360 0.3360 0.3099 0.3113 140,087 -0.00(-0.54%)
Aug 17, 2023 0.3100 0.3218 0.3000 0.3130 175,440 +0.00(+0.94%)
Aug 16, 2023 0.3599 0.3599 0.3096 0.3101 217,862 -0.03(-8.61%)
Aug 15, 2023 0.3300 0.3570 0.3300 0.3393 48,005 -0.01(-3.06%)
Aug 14, 2023 0.3500 0.3650 0.3300 0.3500 120,862 -0.01(-3.31%)
Aug 11, 2023 0.3500 0.3698 0.3400 0.3620 88,121 +0.00(+1.12%)
Aug 10, 2023 0.3608 0.3799 0.3325 0.3580 251,382 -0.01(-1.68%)
Aug 09, 2023 0.3602 0.3810 0.3550 0.3641 221,840 -0.01(-3.01%)
Aug 08, 2023 0.3880 0.3880 0.3700 0.3754 142,069 +0.01(+1.46%)
Aug 07, 2023 0.3984 0.4000 0.3700 0.3700 97,719 -0.02(-4.84%)
Aug 04, 2023 0.4151 0.4151 0.3481 0.3888 224,483 -0.01(-3.24%)
Aug 03, 2023 0.4078 0.4355 0.4001 0.4018 209,493 -0.01(-1.28%)
Aug 02, 2023 0.3905 0.4190 0.3905 0.4070 95,228 +0.01(+1.75%)
Aug 01, 2023 0.4321 0.4321 0.4000 0.4000 109,429 -0.01(-1.84%)
Jul 31, 2023 0.4000 0.4155 0.3978 0.4075 105,522 +0.02(+4.35%)
Jul 28, 2023 0.3910 0.4000 0.3705 0.3905 138,419 +0.02(+4.86%)
Jul 27, 2023 0.3800 0.4025 0.3700 0.3724 230,202 -0.01(-3.27%)
Jul 26, 2023 0.4000 0.4190 0.3800 0.3850 129,566 -0.03(-6.91%)
Jul 25, 2023 0.4392 0.4392 0.3744 0.4136 317,212 -0.01(-1.41%)
Jul 24, 2023 0.4200 0.4288 0.4012 0.4195 251,671 +0.02(+5.14%)
Jul 21, 2023 0.3920 0.4170 0.3760 0.3990 435,929 +0.00(+1.01%)
Jul 20, 2023 0.4153 0.4244 0.3800 0.3950 182,225 +0.01(+1.83%)
Jul 19, 2023 0.3880 0.4065 0.3848 0.3879 175,089 -0.01(-3.02%)
Jul 18, 2023 0.4020 0.4200 0.3739 0.4000 362,627 +0.01(+1.32%)
Jul 17, 2023 0.3650 0.4000 0.3490 0.3948 319,287 +0.05(+13.45%)
Jul 14, 2023 0.3970 0.4023 0.3330 0.3480 361,991 -0.05(-12.78%)
Jul 13, 2023 0.4200 0.4288 0.3706 0.3990 354,122 +0.01(+1.53%)
Jul 12, 2023 0.3436 0.4100 0.3426 0.3930 643,631 +0.06(+18.37%)
Jul 11, 2023 0.3040 0.3593 0.2995 0.3320 356,496 +0.04(+12.16%)
Jul 10, 2023 0.2999 0.3100 0.2800 0.2960 309,111 +0.00(+0.68%)
Jul 07, 2023 0.3000 0.3099 0.2911 0.2940 345,964 -0.00(-0.34%)
Jul 06, 2023 0.3340 0.3340 0.2950 0.2950 250,374 -0.03(-7.90%)
Jul 05, 2023 0.3375 0.3399 0.3130 0.3203 118,617 +0.00(+0.13%)
Jul 03, 2023 0.3250 0.3320 0.3175 0.3199 108,180 -0.00(-0.59%)
Jun 30, 2023 0.3306 0.3433 0.3150 0.3218 222,258 -0.01(-2.46%)
Jun 29, 2023 0.3178 0.3399 0.3178 0.3299 35,857 +0.02(+5.40%)
Jun 28, 2023 0.3188 0.3328 0.3130 0.3130 172,393 +0.00(+0.00%)
Jun 27, 2023 0.3500 0.3500 0.3100 0.3130 139,713 -0.03(-7.94%)
Jun 26, 2023 0.3400 0.3475 0.3350 0.3400 74,626 +0.01(+3.03%)
Jun 23, 2023 0.3600 0.3700 0.3300 0.3300 298,996 -0.03(-7.85%)
Jun 22, 2023 0.3513 0.3775 0.3500 0.3581 121,639 -0.01(-3.48%)
Jun 21, 2023 0.3900 0.4000 0.3710 0.3710 184,154 -0.02(-4.90%)
Jun 20, 2023 0.4200 0.4200 0.3625 0.3901 180,587 +0.00(+0.28%)
Jun 16, 2023 0.3900 0.4080 0.3700 0.3890 180,390 -0.00(-0.26%)
Jun 15, 2023 0.4066 0.4100 0.3400 0.3900 229,109 -0.01(-1.96%)
Jun 14, 2023 0.4400 0.4400 0.3710 0.3978 298,308 -0.02(-4.14%)
Jun 13, 2023 0.4177 0.4300 0.4050 0.4150 146,598 -0.01(-1.19%)
Jun 12, 2023 0.4000 0.4297 0.4000 0.4200 178,747 +0.02(+4.37%)
Jun 09, 2023 0.4300 0.4300 0.3930 0.4024 196,041 -0.01(-2.59%)
Jun 08, 2023 0.4036 0.4318 0.4020 0.4131 190,783 -0.00(-0.02%)
Jun 07, 2023 0.4600 0.4600 0.3800 0.4132 555,943 +0.00(+0.76%)
Jun 06, 2023 0.3700 0.4239 0.3692 0.4101 351,502 +0.04(+12.23%)
Jun 05, 2023 0.3900 0.4000 0.3520 0.3654 548,213 -0.01(-3.61%)
Jun 02, 2023 0.3435 0.3875 0.3435 0.3791 121,552 +0.03(+7.70%)
Jun 01, 2023 0.3683 0.3749 0.3500 0.3520 281,861 -0.00(-1.12%)
May 31, 2023 0.3500 0.3700 0.3411 0.3560 85,565 +0.01(+3.16%)
May 30, 2023 0.3600 0.3700 0.3330 0.3451 455,186 +0.01(+1.50%)
May 26, 2023 0.3600 0.3800 0.3400 0.3400 134,493 -0.02(-5.56%)
May 25, 2023 0.3900 0.3950 0.3312 0.3600 269,401 -0.03(-7.98%)
May 24, 2023 0.4000 0.4098 0.3810 0.3912 122,655 -0.02(-4.54%)
May 23, 2023 0.4093 0.4290 0.3851 0.4098 116,475 -0.01(-1.59%)
May 22, 2023 0.3900 0.4230 0.3700 0.4164 210,374 +0.00(+0.97%)
May 19, 2023 0.4000 0.4600 0.3901 0.4124 825,134 +0.02(+4.70%)
May 18, 2023 0.3800 0.3979 0.3700 0.3939 312,378 +0.02(+4.10%)
May 17, 2023 0.3800 0.3900 0.3500 0.3784 211,242 +0.02(+5.11%)
May 16, 2023 0.3500 0.3700 0.3500 0.3600 180,783 +0.01(+3.60%)
May 15, 2023 0.3476 0.3498 0.3010 0.3475 169,436 +0.01(+2.27%)
May 12, 2023 0.3476 0.3599 0.3300 0.3398 155,628 +0.01(+2.94%)
May 11, 2023 0.3673 0.3673 0.3200 0.3301 188,736 -0.02(-6.35%)
May 10, 2023 0.3738 0.3738 0.3032 0.3525 419,511 -0.02(-4.73%)
May 09, 2023 0.3980 0.3980 0.3303 0.3700 521,753 -0.03(-7.50%)
May 08, 2023 0.4057 0.4099 0.3900 0.4000 272,663 -0.01(-1.28%)
May 05, 2023 0.4000 0.4099 0.3800 0.4052 209,460 +0.01(+2.84%)
May 04, 2023 0.4009 0.4189 0.3900 0.3940 140,305 -0.01(-1.72%)
May 03, 2023 0.4300 0.4300 0.4000 0.4009 68,354 -0.01(-2.17%)
May 02, 2023 0.4314 0.4342 0.3800 0.4098 204,415 -0.01(-1.37%)
May 01, 2023 0.4268 0.4400 0.4121 0.4155 97,052 -0.02(-5.57%)
Apr 28, 2023 0.4100 0.4400 0.3908 0.4400 164,241 +0.02(+5.26%)
Apr 27, 2023 0.4513 0.4513 0.3845 0.4180 271,264 -0.00(-0.48%)
Apr 26, 2023 0.4430 0.4699 0.4100 0.4200 167,010 -0.02(-4.55%)
Apr 25, 2023 0.4569 0.4800 0.4279 0.4400 140,942 -0.03(-6.88%)
Apr 24, 2023 0.4600 0.4800 0.4305 0.4725 202,555 +0.00(+1.07%)
Apr 21, 2023 0.4600 0.4950 0.4585 0.4675 170,042 +0.01(+2.07%)
Apr 20, 2023 0.4900 0.5000 0.4503 0.4580 192,841 -0.03(-5.70%)
Apr 19, 2023 0.5000 0.5452 0.4857 0.4857 371,733 -0.05(-9.55%)
Apr 18, 2023 0.5500 0.5500 0.5204 0.5370 88,467 -0.01(-2.19%)
Apr 17, 2023 0.5201 0.5500 0.5176 0.5490 192,106 -0.00(-0.18%)
Apr 14, 2023 0.5460 0.5555 0.5100 0.5500 212,675 +0.00(+0.81%)
Apr 13, 2023 0.5700 0.5750 0.5210 0.5456 648,984 -0.02(-4.23%)
Apr 12, 2023 0.5201 0.5800 0.5200 0.5697 650,771 +0.05(+8.93%)
Apr 11, 2023 0.5066 0.5495 0.4800 0.5230 361,000 +0.02(+4.60%)
Apr 10, 2023 0.5100 0.5401 0.5000 0.5000 310,202 -0.03(-4.76%)
Apr 06, 2023 0.5300 0.5300 0.4850 0.5250 541,995 -0.01(-2.40%)
Apr 05, 2023 0.5700 0.5700 0.4510 0.5379 1,274,845 -0.03(-5.63%)
Apr 04, 2023 0.6200 0.6262 0.5200 0.5700 1,499,039 -0.08(-12.31%)
Apr 03, 2023 0.6000 0.6900 0.5055 0.6500 8,611,727 +0.18(+36.84%)
Mar 31, 2023 0.4624 0.4800 0.4500 0.4750 50,458 +0.02(+3.37%)
Mar 30, 2023 0.4700 0.4800 0.4400 0.4595 269,638 +0.02(+4.43%)
Mar 29, 2023 0.4500 0.4700 0.4400 0.4400 131,490 -0.02(-4.56%)
Mar 28, 2023 0.4700 0.4800 0.4405 0.4610 136,525 -0.00(-0.84%)
Mar 27, 2023 0.4221 0.4799 0.4200 0.4649 174,618 +0.02(+5.66%)
Mar 24, 2023 0.4294 0.4594 0.4103 0.4400 100,903 -0.02(-4.35%)
Mar 23, 2023 0.4536 0.4830 0.4201 0.4600 60,021 -0.01(-1.50%)
Mar 22, 2023 0.4500 0.4900 0.4500 0.4670 80,839 +0.04(+8.60%)
Mar 21, 2023 0.4085 0.5200 0.4085 0.4300 280,498 +0.03(+7.58%)
Mar 20, 2023 0.4000 0.4300 0.3997 0.3997 135,229 +0.02(+4.66%)
Mar 17, 2023 0.4937 0.5000 0.3819 0.3819 230,308 -0.06(-13.40%)
Mar 16, 2023 0.3968 0.4676 0.3903 0.4410 259,525 +0.07(+19.16%)
Mar 15, 2023 0.4357 0.4398 0.3600 0.3701 290,098 -0.05(-11.88%)
Mar 14, 2023 0.4601 0.4725 0.4200 0.4200 111,844 -0.03(-6.67%)
Mar 13, 2023 0.5000 0.5100 0.3830 0.4500 413,903 -0.06(-11.73%)
Mar 10, 2023 0.5660 0.5776 0.5077 0.5098 143,028 -0.05(-8.96%)
Mar 09, 2023 0.6000 0.6049 0.5500 0.5600 103,922 -0.04(-6.59%)
Mar 08, 2023 0.6230 0.6230 0.5760 0.5995 253,219 -0.02(-3.29%)
Mar 07, 2023 0.6200 0.6400 0.6100 0.6199 140,325 -0.01(-2.13%)
Mar 06, 2023 0.6000 0.6336 0.5900 0.6334 262,219 +0.03(+5.57%)
Mar 03, 2023 0.5750 0.6000 0.5694 0.6000 317,271 +0.03(+4.35%)
Mar 02, 2023 0.5790 0.5790 0.5551 0.5750 205,135 +0.00(+0.00%)
Mar 01, 2023 0.5900 0.5929 0.5700 0.5750 235,095 -0.01(-2.53%)
Feb 28, 2023 0.5900 0.5999 0.5765 0.5899 236,050 -0.01(-1.68%)
Feb 27, 2023 0.6600 0.6600 0.5650 0.6000 429,415 -0.03(-4.61%)
Feb 24, 2023 0.6200 0.6300 0.5473 0.6290 484,439 +0.04(+6.61%)
Feb 23, 2023 0.7000 0.7000 0.5411 0.5900 1,036,052 -0.26(-30.24%)
Feb 22, 2023 0.8700 0.8700 0.8000 0.8457 122,568 -0.00(-0.49%)
Feb 21, 2023 0.9315 0.9600 0.7700 0.8499 214,649 -0.13(-12.89%)
Feb 17, 2023 0.9700 0.9801 0.9400 0.9757 75,956 -0.00(-0.43%)
Feb 16, 2023 0.9500 0.9800 0.9401 0.9799 109,140 +0.00(+0.44%)
Feb 15, 2023 1.050 1.050 0.9000 0.9756 438,304 -0.07(-7.09%)
Feb 14, 2023 1.030 1.100 1.030 1.050 153,247 -0.00(-0.47%)
Feb 13, 2023 1.020 1.110 1.020 1.055 264,860 -0.05(-4.09%)
Feb 10, 2023 1.070 1.110 1.050 1.100 139,436 +0.06(+5.77%)
Feb 09, 2023 1.100 1.139 1.040 1.040 104,367 -0.08(-7.14%)
Feb 08, 2023 1.150 1.170 1.120 1.120 155,365 -0.01(-0.88%)
Feb 07, 2023 1.270 1.295 0.9500 1.130 887,382 -0.15(-11.72%)
Feb 06, 2023 1.320 1.350 1.280 1.280 110,432 -0.03(-2.29%)
Feb 03, 2023 1.320 1.381 1.310 1.310 104,811 -0.03(-2.24%)
Feb 02, 2023 1.410 1.420 1.310 1.340 134,989 -0.05(-3.60%)
Feb 01, 2023 1.310 1.420 1.250 1.390 203,973 +0.12(+9.45%)
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.