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

Enservco Corpporation (NY: ENSV )

0.2199 +0.0099 (+4.71%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2015 9.750 10.20 8.850 9.781 1,864 +0.03(+0.32%)
Nov 27, 2015 9.900 9.900 9.300 9.750 3,187 +0.60(+6.56%)
Nov 25, 2015 8.190 9.150 9.150 9.150 7,366 +1.35(+17.31%)
Nov 24, 2015 7.800 8.400 6.900 7.800 11,244 +0.01(+0.19%)
Nov 23, 2015 7.800 7.800 7.500 7.785 1,361 -0.01(-0.19%)
Nov 20, 2015 8.400 8.400 7.500 7.800 7,539 -0.15(-1.89%)
Nov 19, 2015 7.800 8.250 6.750 7.950 28,503 +0.60(+8.16%)
Nov 18, 2015 7.800 8.100 6.750 7.350 2,868 -0.38(-4.89%)
Nov 17, 2015 8.100 8.550 7.500 7.728 2,302 -0.45(-5.47%)
Nov 16, 2015 7.950 8.175 7.500 8.175 584 -0.24(-2.85%)
Nov 13, 2015 8.646 8.646 7.950 8.415 820 +0.16(+2.00%)
Nov 12, 2015 7.950 8.910 7.950 8.250 2,097 +0.45(+5.77%)
Nov 11, 2015 7.875 8.213 7.800 7.800 5,918 -0.17(-2.07%)
Nov 10, 2015 7.800 8.160 7.800 7.965 916 -0.29(-3.45%)
Nov 09, 2015 9.000 9.000 8.100 8.250 2,786 -0.60(-6.80%)
Nov 06, 2015 9.150 9.525 8.851 8.851 640 -0.15(-1.63%)
Nov 05, 2015 9.748 10.20 8.850 8.998 5,960 -0.75(-7.71%)
Nov 04, 2015 9.000 10.20 9.000 9.750 2,439 +0.45(+4.84%)
Nov 03, 2015 10.07 10.07 8.760 9.300 5,339 -0.29(-3.05%)
Nov 02, 2015 8.250 9.745 8.250 9.592 6,396 +1.34(+16.27%)
Oct 30, 2015 9.152 9.600 8.250 8.250 16,155 -1.65(-16.67%)
Oct 29, 2015 10.05 10.50 9.300 9.900 1,148 -0.15(-1.49%)
Oct 28, 2015 10.50 10.50 9.750 10.05 2,386 -0.45(-4.29%)
Oct 27, 2015 10.65 11.10 10.50 10.50 1,874 -0.60(-5.41%)
Oct 26, 2015 11.25 11.55 11.10 11.10 525 -0.75(-6.33%)
Oct 23, 2015 11.55 11.94 10.65 11.85 557 -0.15(-1.25%)
Oct 22, 2015 10.65 11.66 10.65 12.00 238 +0.60(+5.26%)
Oct 21, 2015 10.95 11.97 10.65 11.40 863 +0.15(+1.33%)
Oct 20, 2015 11.70 12.30 10.62 11.25 719 -0.30(-2.60%)
Oct 19, 2015 11.28 12.66 11.25 11.55 762 -1.14(-8.98%)
Oct 16, 2015 12.75 12.75 11.05 12.69 253 +0.09(+0.71%)
Oct 15, 2015 12.00 12.72 11.55 12.60 888 +0.60(+5.00%)
Oct 14, 2015 11.55 12.45 10.96 12.00 587 -0.30(-2.44%)
Oct 13, 2015 12.15 12.57 11.55 12.30 560 -0.15(-1.20%)
Oct 12, 2015 12.45 12.75 12.00 12.45 763 -0.20(-1.54%)
Oct 09, 2015 12.00 12.64 11.40 12.64 2,946 +0.80(+6.72%)
Oct 08, 2015 12.60 12.90 11.25 11.85 3,456 -0.34(-2.81%)
Oct 07, 2015 11.40 12.75 11.40 12.19 1,081 +0.79(+6.93%)
Oct 06, 2015 10.80 12.00 10.50 11.40 2,402 +0.60(+5.56%)
Oct 05, 2015 9.750 10.95 9.748 10.80 2,644 +0.58(+5.63%)
Oct 02, 2015 10.20 10.50 10.20 10.22 1,002 +0.02(+0.24%)
Oct 01, 2015 9.986 11.50 9.986 10.20 335 -0.03(-0.29%)
Sep 30, 2015 10.65 11.10 9.705 10.23 1,336 +0.18(+1.79%)
Sep 29, 2015 10.35 11.10 10.05 10.05 3,189 +0.30(+3.08%)
Sep 28, 2015 11.22 11.22 9.600 9.750 1,637 -1.20(-10.96%)
Sep 25, 2015 11.25 11.25 10.95 10.95 1,759 -0.45(-3.95%)
Sep 24, 2015 12.00 12.30 11.25 11.40 2,881 -0.75(-6.17%)
Sep 23, 2015 11.70 12.29 11.70 12.15 585 +0.00(+0.01%)
Sep 22, 2015 12.00 12.60 11.55 12.15 1,613 -0.15(-1.23%)
Sep 21, 2015 12.90 12.90 12.30 12.30 361 +0.30(+2.50%)
Sep 18, 2015 12.60 13.05 12.00 12.00 1,430 -0.60(-4.76%)
Sep 17, 2015 12.90 12.90 11.87 12.60 446 +0.60(+5.00%)
Sep 16, 2015 12.75 13.50 11.10 12.00 7,410 -0.60(-4.76%)
Sep 15, 2015 12.15 12.90 12.15 12.60 269 +0.45(+3.70%)
Sep 14, 2015 12.75 13.35 12.15 12.15 3,690 -1.20(-8.99%)
Sep 11, 2015 14.25 14.25 13.05 13.35 607 -0.60(-4.30%)
Sep 10, 2015 13.95 15.00 12.90 13.95 26,627 +0.60(+4.49%)
Sep 09, 2015 12.15 13.47 12.00 13.35 15,923 +0.60(+4.71%)
Sep 08, 2015 12.15 14.34 12.15 12.75 1,529 +0.00(+0.00%)
Sep 04, 2015 12.15 12.75 12.75 12.75 2,640 +0.00(+0.00%)
Sep 03, 2015 13.20 13.50 12.15 12.75 755 +0.45(+3.66%)
Sep 02, 2015 12.30 13.05 11.70 12.30 1,658 +0.30(+2.50%)
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.