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

Enservco Corpporation (NY: ENSV )

0.2139 -0.0060 (-2.73%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 2.010 2.010 1.650 1.756 387,904 +0.07(+3.90%)
Mar 30, 2020 1.800 2.250 1.647 1.690 554,107 +0.05(+2.83%)
Mar 27, 2020 1.380 2.520 1.275 1.644 1,380,660 +0.28(+20.84%)
Mar 26, 2020 1.472 1.472 1.305 1.361 108,567 -0.05(-3.51%)
Mar 25, 2020 1.350 1.649 1.245 1.410 241,620 +0.09(+7.18%)
Mar 24, 2020 1.377 1.377 1.233 1.315 117,804 -0.00(-0.34%)
Mar 23, 2020 1.500 1.500 1.215 1.320 153,737 -0.18(-12.00%)
Mar 20, 2020 1.440 1.611 1.355 1.500 161,126 +0.06(+4.06%)
Mar 19, 2020 1.122 1.500 1.122 1.442 180,216 +0.13(+9.83%)
Mar 18, 2020 1.607 1.607 1.147 1.312 181,066 -0.23(-14.97%)
Mar 17, 2020 1.500 1.620 1.500 1.544 122,539 -0.01(-0.68%)
Mar 16, 2020 1.766 1.770 1.515 1.554 89,919 -0.17(-9.68%)
Mar 13, 2020 1.575 1.830 1.530 1.720 163,400 +0.22(+14.59%)
Mar 12, 2020 1.350 1.724 1.350 1.502 165,836 -0.28(-15.74%)
Mar 11, 2020 1.965 1.965 1.726 1.782 90,536 -0.11(-5.71%)
Mar 10, 2020 2.010 2.010 1.808 1.890 94,427 +0.01(+0.40%)
Mar 09, 2020 1.950 1.982 1.756 1.883 202,589 -0.25(-11.56%)
Mar 06, 2020 2.250 2.295 2.100 2.128 98,046 -0.10(-4.64%)
Mar 05, 2020 2.250 2.400 2.176 2.232 140,945 +0.04(+1.85%)
Mar 04, 2020 2.212 2.415 2.025 2.192 272,169 -0.36(-14.06%)
Mar 03, 2020 2.176 2.790 2.176 2.550 549,089 +0.38(+17.65%)
Mar 02, 2020 2.175 2.326 2.025 2.167 151,149 +0.08(+3.66%)
Feb 28, 2020 2.092 2.212 2.018 2.091 83,873 -0.03(-1.27%)
Feb 27, 2020 2.175 2.250 1.995 2.118 126,231 -0.05(-2.15%)
Feb 26, 2020 2.400 2.445 2.076 2.164 156,006 -0.20(-8.56%)
Feb 25, 2020 2.550 2.565 2.295 2.367 154,877 -0.08(-3.37%)
Feb 24, 2020 2.400 2.685 2.268 2.450 208,220 +0.00(+0.18%)
Feb 21, 2020 2.625 2.625 2.205 2.445 334,753 -0.39(-13.76%)
Feb 20, 2020 3.022 3.225 2.550 2.835 792,235 +0.89(+45.38%)
Feb 19, 2020 1.950 2.100 1.800 1.950 298,870 +0.00(+0.00%)
Feb 18, 2020 1.950 1.950 1.800 1.950 40,471 +0.03(+1.33%)
Feb 14, 2020 2.025 2.025 1.800 1.925 52,980 -0.04(-2.14%)
Feb 13, 2020 1.995 2.049 1.914 1.966 45,833 -0.06(-2.89%)
Feb 12, 2020 2.115 2.115 1.995 2.025 34,619 -0.07(-3.16%)
Feb 11, 2020 2.147 2.157 2.042 2.091 39,702 +0.02(+0.80%)
Feb 10, 2020 2.209 2.209 2.062 2.075 41,010 -0.03(-1.43%)
Feb 07, 2020 2.099 2.175 2.062 2.104 40,006 +0.02(+0.79%)
Feb 06, 2020 2.025 2.175 2.025 2.088 31,970 +0.03(+1.24%)
Feb 05, 2020 2.103 2.190 2.025 2.062 60,351 -0.01(-0.29%)
Feb 04, 2020 2.099 2.123 2.025 2.068 47,504 -0.02(-0.79%)
Feb 03, 2020 2.250 2.250 1.988 2.085 61,294 -0.05(-2.46%)
Jan 31, 2020 2.250 2.250 2.107 2.138 39,440 +0.01(+0.64%)
Jan 30, 2020 2.252 2.252 2.085 2.124 39,578 +0.01(+0.43%)
Jan 29, 2020 2.115 2.176 2.100 2.115 38,956 -0.06(-2.89%)
Jan 28, 2020 2.235 2.235 2.033 2.178 45,932 -0.02(-0.82%)
Jan 27, 2020 2.250 2.284 2.102 2.196 48,093 -0.05(-2.40%)
Jan 24, 2020 2.400 2.400 2.250 2.250 44,093 -0.11(-4.52%)
Jan 23, 2020 2.472 2.472 2.325 2.357 51,091 -0.06(-2.42%)
Jan 22, 2020 2.520 2.520 2.415 2.415 34,779 +0.00(+0.00%)
Jan 21, 2020 2.475 2.535 2.403 2.415 51,054 -0.12(-4.73%)
Jan 17, 2020 2.505 2.535 2.352 2.535 100,373 +0.06(+2.42%)
Jan 16, 2020 2.598 2.598 2.333 2.475 67,074 -0.08(-3.23%)
Jan 15, 2020 2.610 2.692 2.462 2.558 110,609 -0.05(-2.01%)
Jan 14, 2020 2.400 2.625 2.250 2.610 113,394 +0.23(+9.78%)
Jan 13, 2020 2.659 2.700 2.252 2.377 134,818 -0.16(-6.16%)
Jan 10, 2020 3.139 3.139 1.800 2.534 347,606 -0.74(-22.52%)
Jan 09, 2020 3.840 3.840 3.150 3.270 23,936 -0.33(-9.17%)
Jan 08, 2020 3.750 4.200 3.150 3.600 125,016 +0.07(+2.08%)
Jan 07, 2020 3.750 3.900 3.378 3.526 37,441 +0.15(+4.54%)
Jan 06, 2020 3.150 3.600 3.000 3.373 68,711 +0.39(+13.13%)
Jan 03, 2020 3.000 3.413 2.982 2.982 56,266 +0.10(+3.60%)
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.