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

Enservco Corpporation (NY: ENSV )

0.2180 -0.0020 (-0.91%)
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 (%)
Dec 30, 2016 8.399 8.399 8.399 0 +0.03(+0.38%)
Dec 29, 2016 8.222 8.656 8.175 8.367 5,614 +0.08(+1.00%)
Dec 28, 2016 8.274 8.697 8.103 8.284 8,556 -0.12(-1.38%)
Dec 27, 2016 8.700 9.000 8.025 8.400 19,395 +0.11(+1.36%)
Dec 23, 2016 8.287 8.287 8.287 0 -0.34(-3.91%)
Dec 22, 2016 8.250 8.698 7.832 8.625 5,741 +0.15(+1.77%)
Dec 21, 2016 8.505 8.775 8.325 8.475 8,779 -0.09(-1.10%)
Dec 20, 2016 8.550 8.850 8.436 8.569 7,519 +0.04(+0.47%)
Dec 19, 2016 8.535 9.000 8.406 8.529 5,390 +0.71(+9.14%)
Dec 16, 2016 8.700 9.150 7.815 7.815 16,057 -1.14(-12.72%)
Dec 15, 2016 8.400 9.000 8.400 8.954 9,348 +0.48(+5.61%)
Dec 14, 2016 8.400 9.600 8.250 8.478 15,215 -0.27(-3.05%)
Dec 13, 2016 8.700 9.600 8.130 8.745 25,500 -0.45(-4.89%)
Dec 12, 2016 7.650 9.717 7.650 9.195 47,043 +1.54(+20.20%)
Dec 09, 2016 7.650 7.827 7.425 7.650 17,179 +0.00(+0.00%)
Dec 08, 2016 7.649 7.800 7.275 7.650 19,863 +0.15(+2.00%)
Dec 07, 2016 7.650 7.800 7.260 7.500 14,032 +0.11(+1.42%)
Dec 06, 2016 8.248 8.248 7.350 7.395 20,898 -0.05(-0.60%)
Dec 05, 2016 7.050 7.808 6.750 7.440 38,043 +0.99(+15.27%)
Dec 02, 2016 6.450 7.350 6.435 6.455 137,487 -4.65(-41.85%)
Dec 01, 2016 10.05 11.85 10.05 11.10 14,902 +1.20(+12.12%)
Nov 30, 2016 9.735 10.15 9.450 9.900 4,379 +0.30(+3.13%)
Nov 29, 2016 9.302 9.870 9.299 9.600 5,139 +0.45(+4.92%)
Nov 28, 2016 9.600 9.600 9.150 9.150 3,147 -0.43(-4.48%)
Nov 25, 2016 9.300 9.750 9.150 9.579 2,767 +0.13(+1.37%)
Nov 23, 2016 9.450 9.450 9.450 0 +0.15(+1.61%)
Nov 22, 2016 9.000 9.809 9.000 9.300 3,551 -0.15(-1.59%)
Nov 21, 2016 9.315 9.750 9.150 9.450 4,662 -0.15(-1.55%)
Nov 18, 2016 9.450 9.750 9.000 9.598 2,373 +0.60(+6.65%)
Nov 17, 2016 9.000 9.087 8.700 9.000 5,251 +0.75(+9.07%)
Nov 16, 2016 8.850 9.015 8.252 8.252 4,263 +0.00(+0.02%)
Nov 15, 2016 8.175 8.850 7.508 8.250 3,176 +0.44(+5.61%)
Nov 14, 2016 8.174 8.174 7.800 7.812 861 -0.06(-0.80%)
Nov 11, 2016 8.100 8.100 7.575 7.875 148 -0.22(-2.78%)
Nov 10, 2016 8.175 8.175 7.800 8.100 1,664 +0.45(+5.86%)
Nov 09, 2016 7.500 8.100 7.500 7.652 2,716 +0.60(+8.53%)
Nov 08, 2016 6.707 7.500 6.465 7.050 3,782 +0.30(+4.44%)
Nov 07, 2016 6.750 7.350 6.450 6.750 1,475 +0.33(+5.14%)
Nov 04, 2016 6.615 6.615 6.150 6.420 454 +0.27(+4.39%)
Nov 03, 2016 6.300 6.900 6.150 6.150 1,335 +0.00(+0.00%)
Nov 02, 2016 6.459 7.213 6.150 6.150 1,060 +0.00(+0.00%)
Nov 01, 2016 7.050 7.065 6.150 6.150 9,134 -0.67(-9.89%)
Oct 31, 2016 7.200 7.650 6.825 6.825 4,216 -0.67(-9.00%)
Oct 28, 2016 7.050 7.575 7.050 7.500 231 -0.15(-1.96%)
Oct 27, 2016 7.670 7.944 7.650 7.650 297 +0.00(+0.00%)
Oct 26, 2016 7.800 8.248 7.650 7.650 2,096 -0.53(-6.42%)
Oct 25, 2016 7.869 9.075 7.652 8.175 5,176 -0.38(-4.39%)
Oct 24, 2016 8.976 9.150 8.552 8.550 866 +0.00(+0.00%)
Oct 21, 2016 8.550 8.670 7.803 8.550 2,601 -0.30(-3.39%)
Oct 20, 2016 8.850 9.300 8.850 8.850 2,026 +0.00(+0.00%)
Oct 19, 2016 8.550 9.420 8.549 8.850 768 +0.00(+0.02%)
Oct 18, 2016 7.650 8.893 7.650 8.848 4,181 +0.45(+5.36%)
Oct 17, 2016 7.678 8.399 7.678 8.399 1,784 -0.60(-6.68%)
Oct 14, 2016 8.400 9.000 8.400 9.000 500 +0.10(+1.16%)
Oct 13, 2016 9.418 9.418 8.896 8.896 1,997 -0.52(-5.54%)
Oct 12, 2016 9.000 9.418 8.980 9.418 1,281 +0.27(+2.92%)
Oct 11, 2016 9.000 9.418 8.995 9.152 895 +0.30(+3.41%)
Oct 10, 2016 9.054 9.600 8.850 8.850 2,756 -0.15(-1.67%)
Oct 07, 2016 9.293 9.293 8.310 9.000 877 +0.15(+1.69%)
Oct 06, 2016 10.20 10.20 8.550 8.850 2,180 -0.75(-7.81%)
Oct 05, 2016 9.000 9.600 9.000 9.600 1,549 +0.75(+8.47%)
Oct 04, 2016 8.400 8.850 8.400 8.850 412 +0.15(+1.72%)
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.