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

Enservco Corpporation (NY: ENSV )

0.2100 +0.0040 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 29, 2017 9.659 9.659 9.659 0 -0.15(-1.54%)
Dec 28, 2017 9.694 9.975 9.660 9.810 2,696 +0.08(+0.80%)
Dec 27, 2017 9.274 9.750 9.274 9.732 1,002 +0.42(+4.51%)
Dec 26, 2017 9.733 9.733 9.284 9.312 522 -0.42(-4.33%)
Dec 22, 2017 9.150 9.733 8.720 9.733 15,429 +0.58(+6.38%)
Dec 21, 2017 9.152 9.262 9.000 9.150 2,673 -0.09(-1.02%)
Dec 20, 2017 9.450 9.450 9.152 9.245 972 -0.28(-2.94%)
Dec 19, 2017 9.300 9.525 8.550 9.525 4,584 -0.07(-0.78%)
Dec 18, 2017 9.600 9.600 9.152 9.600 5,046 +0.07(+0.79%)
Dec 15, 2017 9.637 9.637 9.165 9.525 5,999 -0.19(-1.93%)
Dec 14, 2017 9.900 9.900 8.845 9.713 12,208 +0.26(+2.78%)
Dec 13, 2017 10.32 10.32 9.223 9.450 3,629 -0.68(-6.67%)
Dec 12, 2017 9.934 10.12 9.864 10.12 1,513 +0.22(+2.26%)
Dec 11, 2017 9.742 10.71 9.705 9.902 6,733 +0.20(+2.02%)
Dec 08, 2017 9.361 9.780 9.332 9.705 4,597 +0.15(+1.57%)
Dec 07, 2017 9.017 9.555 9.017 9.555 2,604 +0.22(+2.41%)
Dec 06, 2017 9.750 9.750 9.223 9.330 3,535 -0.46(-4.67%)
Dec 05, 2017 9.829 10.50 9.750 9.787 5,722 -0.11(-1.14%)
Dec 04, 2017 11.10 11.10 9.801 9.900 12,080 -1.16(-10.51%)
Dec 01, 2017 10.89 11.06 10.42 11.06 9,507 +0.24(+2.23%)
Nov 30, 2017 10.79 10.92 10.75 10.82 3,958 +0.17(+1.58%)
Nov 29, 2017 11.10 11.10 10.58 10.65 3,610 +0.00(+0.03%)
Nov 28, 2017 10.75 11.37 10.57 10.65 7,036 +0.28(+2.72%)
Nov 27, 2017 10.92 10.93 10.26 10.37 6,031 -0.62(-5.64%)
Nov 24, 2017 10.95 10.99 10.75 10.99 874 +0.14(+1.27%)
Nov 22, 2017 10.68 11.15 10.14 10.85 4,971 +0.31(+2.90%)
Nov 21, 2017 9.765 11.18 9.765 10.54 12,741 +0.80(+8.21%)
Nov 20, 2017 9.000 9.973 9.000 9.744 7,168 +0.29(+3.11%)
Nov 17, 2017 9.000 9.663 9.000 9.450 5,559 +0.30(+3.31%)
Nov 16, 2017 9.081 9.149 8.856 9.147 3,741 -0.01(-0.10%)
Nov 15, 2017 9.000 9.305 8.325 9.156 3,913 +0.22(+2.48%)
Nov 14, 2017 10.20 10.43 8.700 8.934 41,553 -2.00(-18.29%)
Nov 13, 2017 9.705 10.50 9.482 10.93 15,629 +1.30(+13.54%)
Nov 10, 2017 9.318 10.34 9.300 9.630 10,996 -0.42(-4.16%)
Nov 09, 2017 8.197 11.25 7.853 10.05 91,978 +2.24(+28.70%)
Nov 08, 2017 8.100 8.307 7.808 7.808 24,980 -0.25(-3.16%)
Nov 07, 2017 8.662 8.662 7.822 8.062 17,006 -0.19(-2.27%)
Nov 06, 2017 9.816 9.897 7.956 8.250 19,570 -1.48(-15.22%)
Nov 03, 2017 8.805 9.803 8.400 9.730 31,502 +0.73(+8.12%)
Nov 02, 2017 7.601 11.55 7.386 9.000 47,183 +1.25(+16.12%)
Nov 01, 2017 7.560 7.901 7.350 7.750 19,658 +0.55(+7.65%)
Oct 31, 2017 7.650 8.104 7.200 7.200 9,156 -0.31(-4.19%)
Oct 30, 2017 7.950 8.349 7.365 7.515 10,291 -0.44(-5.49%)
Oct 27, 2017 6.819 8.252 6.495 7.952 23,452 +1.46(+22.42%)
Oct 26, 2017 7.103 7.500 6.495 6.495 6,526 -0.27(-3.99%)
Oct 25, 2017 6.900 7.467 6.452 6.765 6,630 -0.00(-0.07%)
Oct 24, 2017 7.350 7.771 6.450 6.769 14,398 -0.73(-9.74%)
Oct 23, 2017 8.100 8.280 6.450 7.500 10,986 -0.48(-6.02%)
Oct 20, 2017 8.005 8.400 7.965 7.980 5,188 +0.01(+0.17%)
Oct 19, 2017 8.100 8.292 7.965 7.966 6,155 -0.13(-1.65%)
Oct 18, 2017 8.400 8.475 7.965 8.100 6,187 -0.33(-3.91%)
Oct 17, 2017 8.835 8.835 8.250 8.430 8,549 -0.12(-1.40%)
Oct 16, 2017 8.850 8.850 8.338 8.550 3,004 -0.09(-1.02%)
Oct 13, 2017 8.124 8.865 8.000 8.639 7,614 +0.49(+6.02%)
Oct 12, 2017 8.850 8.850 8.100 8.148 2,336 -0.33(-3.86%)
Oct 11, 2017 8.550 8.550 8.252 8.475 2,832 +0.07(+0.89%)
Oct 10, 2017 7.965 8.550 7.965 8.400 3,714 +0.15(+1.82%)
Oct 09, 2017 8.250 8.550 6.976 8.250 3,696 -0.45(-5.16%)
Oct 06, 2017 9.000 9.000 8.025 8.698 11,824 +0.01(+0.16%)
Oct 05, 2017 8.104 9.000 8.002 8.685 13,676 +0.68(+8.55%)
Oct 04, 2017 8.100 8.400 8.001 8.001 4,752 -0.12(-1.42%)
Oct 03, 2017 8.290 8.400 8.117 8.117 964 -0.28(-3.38%)
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.