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

Enservco Corpporation (NY: ENSV )

0.2180 UNCHANGED
Streaming Delayed 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, 2018 9.000 9.450 9.000 9.000 1,780 -0.15(-1.64%)
Nov 29, 2018 9.030 9.300 8.842 9.150 2,818 +0.15(+1.62%)
Nov 28, 2018 8.850 9.073 8.700 9.005 3,882 +0.00(+0.05%)
Nov 27, 2018 9.000 9.000 8.850 9.000 1,167 +0.00(+0.00%)
Nov 26, 2018 9.150 9.600 9.000 9.000 2,701 -0.15(-1.64%)
Nov 23, 2018 9.300 9.300 9.000 9.150 286 -0.04(-0.41%)
Nov 21, 2018 9.188 9.188 9.188 0 -0.01(-0.08%)
Nov 20, 2018 9.150 9.300 8.850 9.195 4,226 -0.40(-4.22%)
Nov 19, 2018 9.300 9.750 9.150 9.600 1,864 +0.30(+3.23%)
Nov 16, 2018 10.20 10.35 8.850 9.300 9,333 -0.75(-7.46%)
Nov 15, 2018 11.25 11.25 9.750 10.05 2,688 +0.15(+1.52%)
Nov 14, 2018 10.05 10.20 9.750 9.900 1,879 +0.22(+2.33%)
Nov 13, 2018 10.80 10.80 9.450 9.675 7,825 -0.82(-7.86%)
Nov 12, 2018 11.10 11.25 10.50 10.50 1,360 -0.45(-4.11%)
Nov 09, 2018 11.10 11.40 10.20 10.95 3,406 +0.00(+0.00%)
Nov 08, 2018 11.55 11.55 10.88 10.95 3,557 -0.23(-2.01%)
Nov 07, 2018 10.50 11.55 10.50 11.18 6,060 +0.68(+6.43%)
Nov 06, 2018 10.20 10.80 10.20 10.50 2,864 +0.45(+4.48%)
Nov 05, 2018 10.95 10.95 10.05 10.05 2,647 -0.45(-4.29%)
Nov 02, 2018 11.10 11.10 10.05 10.50 5,900 -0.30(-2.76%)
Nov 01, 2018 11.25 11.25 9.900 10.80 7,486 -0.06(-0.54%)
Oct 31, 2018 9.300 10.95 9.236 10.86 7,947 +1.56(+16.74%)
Oct 30, 2018 9.000 9.450 8.250 9.300 5,561 +0.25(+2.80%)
Oct 29, 2018 9.810 10.05 8.298 9.046 6,427 -0.42(-4.42%)
Oct 26, 2018 9.675 9.900 9.465 9.465 3,300 +0.02(+0.16%)
Oct 25, 2018 9.722 9.722 9.450 9.450 3,823 -0.27(-2.79%)
Oct 24, 2018 9.947 9.987 9.722 9.722 4,266 -0.11(-1.08%)
Oct 23, 2018 9.900 9.909 9.806 9.828 4,462 -0.22(-2.21%)
Oct 22, 2018 10.35 10.53 9.975 10.05 7,328 -0.22(-2.19%)
Oct 19, 2018 10.80 11.03 10.05 10.28 9,226 -0.38(-3.53%)
Oct 18, 2018 11.25 11.25 10.65 10.65 9,699 -0.60(-5.33%)
Oct 17, 2018 11.25 11.41 10.69 11.25 7,739 +0.00(+0.01%)
Oct 16, 2018 11.17 11.25 10.52 11.25 15,599 +0.30(+2.74%)
Oct 15, 2018 11.10 11.29 10.95 10.95 2,183 +0.00(+0.00%)
Oct 12, 2018 11.55 11.55 10.80 10.95 6,693 -0.38(-3.31%)
Oct 11, 2018 11.32 11.78 11.32 11.32 2,343 +0.00(+0.00%)
Oct 10, 2018 11.70 11.70 11.32 11.32 3,508 -0.08(-0.66%)
Oct 09, 2018 11.40 11.55 11.32 11.40 3,339 -0.30(-2.54%)
Oct 08, 2018 11.70 11.71 11.40 11.70 3,695 +0.30(+2.61%)
Oct 05, 2018 11.70 12.00 11.25 11.40 3,533 -0.30(-2.56%)
Oct 04, 2018 11.85 12.00 11.67 11.70 2,902 -0.27(-2.22%)
Oct 03, 2018 11.47 12.00 11.47 11.97 3,915 +0.58(+5.10%)
Oct 02, 2018 11.55 12.15 11.38 11.38 6,043 -0.17(-1.44%)
Oct 01, 2018 12.00 12.15 11.55 11.55 4,954 -0.30(-2.52%)
Sep 28, 2018 12.45 13.05 11.85 11.85 27,853 -0.36(-2.95%)
Sep 27, 2018 11.55 12.60 11.43 12.21 18,729 +0.96(+8.53%)
Sep 26, 2018 11.25 12.15 10.82 11.25 15,036 +0.45(+4.17%)
Sep 25, 2018 10.80 11.25 10.35 10.80 10,365 +0.45(+4.35%)
Sep 24, 2018 10.20 10.80 10.20 10.35 2,877 +0.00(+0.00%)
Sep 21, 2018 10.35 10.80 10.35 10.35 4,600 +0.04(+0.39%)
Sep 20, 2018 10.71 10.80 10.20 10.31 3,143 -0.19(-1.80%)
Sep 19, 2018 11.10 11.25 10.50 10.50 9,396 -0.15(-1.42%)
Sep 18, 2018 10.05 10.65 10.05 10.65 5,247 +0.45(+4.41%)
Sep 17, 2018 10.50 10.50 10.20 10.20 8,003 -0.30(-2.86%)
Sep 14, 2018 10.50 10.95 10.50 10.50 1,426 -0.15(-1.39%)
Sep 13, 2018 10.73 11.10 10.38 10.65 5,315 +0.08(+0.72%)
Sep 12, 2018 10.50 11.25 10.20 10.57 3,938 +0.07(+0.69%)
Sep 11, 2018 10.95 11.36 10.50 10.50 8,806 -0.30(-2.78%)
Sep 10, 2018 11.40 11.70 10.50 10.80 10,516 -0.75(-6.49%)
Sep 07, 2018 10.50 11.55 10.20 11.55 15,400 +1.50(+14.93%)
Sep 06, 2018 9.759 10.12 9.677 10.05 6,705 +0.38(+3.88%)
Sep 05, 2018 9.900 10.01 9.300 9.675 13,224 -0.23(-2.29%)
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.