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

Enservco Corpporation (NY: ENSV )

0.2300 -0.0112 (-4.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 1.500 1.510 1.380 1.390 198,000 -0.12(-7.95%)
Apr 29, 2021 1.540 1.540 1.450 1.510 183,599 +0.00(+0.00%)
Apr 28, 2021 1.430 1.580 1.420 1.510 516,366 +0.06(+4.14%)
Apr 27, 2021 1.390 1.460 1.370 1.450 179,012 +0.07(+5.07%)
Apr 26, 2021 1.330 1.410 1.300 1.380 134,975 +0.03(+2.22%)
Apr 23, 2021 1.320 1.350 1.290 1.350 150,900 +0.05(+3.85%)
Apr 22, 2021 1.310 1.370 1.270 1.300 238,383 -0.03(-2.26%)
Apr 21, 2021 1.220 1.350 1.210 1.330 258,249 +0.07(+5.56%)
Apr 20, 2021 1.420 1.425 1.250 1.260 445,465 -0.15(-10.64%)
Apr 19, 2021 1.450 1.450 1.360 1.410 411,254 +0.02(+1.44%)
Apr 16, 2021 1.310 1.390 1.150 1.390 775,700 +0.03(+2.21%)
Apr 15, 2021 1.450 1.470 1.360 1.360 639,054 -0.12(-8.11%)
Apr 14, 2021 1.440 1.550 1.420 1.480 349,322 +0.02(+1.37%)
Apr 13, 2021 1.570 1.590 1.420 1.460 535,755 -0.16(-9.88%)
Apr 12, 2021 1.720 1.720 1.560 1.620 514,597 -0.06(-3.57%)
Apr 09, 2021 1.760 1.760 1.660 1.680 264,500 -0.07(-4.00%)
Apr 08, 2021 1.780 1.780 1.700 1.750 200,041 -0.04(-2.23%)
Apr 07, 2021 1.790 1.890 1.740 1.790 417,696 +0.00(+0.00%)
Apr 06, 2021 1.760 1.900 1.760 1.790 556,544 +0.01(+0.56%)
Apr 05, 2021 1.840 1.840 1.770 1.780 142,118 -0.04(-2.20%)
Apr 01, 2021 1.720 1.840 1.720 1.820 310,200 +0.09(+5.20%)
Mar 31, 2021 1.740 1.760 1.673 1.730 252,409 +0.03(+1.76%)
Mar 30, 2021 1.830 1.830 1.700 1.700 789,879 -0.05(-2.86%)
Mar 29, 2021 1.890 1.890 1.710 1.750 469,771 -0.09(-4.89%)
Mar 26, 2021 1.760 1.840 1.751 1.840 224,100 +0.04(+2.22%)
Mar 25, 2021 1.700 1.830 1.660 1.800 377,373 +0.06(+3.45%)
Mar 24, 2021 1.810 1.890 1.700 1.740 493,866 -0.04(-2.25%)
Mar 23, 2021 1.970 1.970 1.780 1.780 429,936 -0.14(-7.29%)
Mar 22, 2021 1.970 1.970 1.900 1.920 292,782 +0.03(+1.59%)
Mar 19, 2021 1.940 2.010 1.890 1.890 299,900 -0.06(-3.08%)
Mar 18, 2021 2.020 2.050 1.890 1.950 371,182 -0.06(-2.99%)
Mar 17, 2021 2.000 2.050 1.950 2.010 203,851 +0.00(+0.00%)
Mar 16, 2021 2.090 2.090 1.971 2.010 356,577 -0.08(-3.83%)
Mar 15, 2021 2.060 2.100 2.020 2.090 395,151 +0.03(+1.46%)
Mar 12, 2021 2.000 2.100 1.970 2.060 257,900 +0.00(+0.00%)
Mar 11, 2021 2.090 2.110 2.010 2.060 531,363 -0.04(-1.90%)
Mar 10, 2021 1.960 2.250 1.890 2.100 2,269,475 +0.19(+9.95%)
Mar 09, 2021 1.890 1.980 1.860 1.910 321,472 +0.01(+0.53%)
Mar 08, 2021 1.880 1.900 1.760 1.900 724,226 +0.08(+4.40%)
Mar 05, 2021 1.910 1.960 1.610 1.820 1,118,200 -0.02(-1.09%)
Mar 04, 2021 1.990 2.000 1.780 1.840 1,061,406 -0.16(-8.00%)
Mar 03, 2021 2.030 2.140 1.980 2.000 813,627 -0.06(-2.91%)
Mar 02, 2021 2.040 2.120 2.030 2.060 297,040 +0.04(+1.98%)
Mar 01, 2021 2.060 2.130 2.020 2.020 378,974 +0.00(+0.00%)
Feb 26, 2021 2.190 2.190 1.900 2.020 1,157,400 -0.04(-1.94%)
Feb 25, 2021 2.350 2.350 2.060 2.060 1,581,552 -0.20(-8.85%)
Feb 24, 2021 2.200 2.400 2.170 2.260 801,481 +0.16(+7.62%)
Feb 23, 2021 2.340 2.370 1.950 2.100 1,356,294 -0.40(-16.00%)
Feb 22, 2021 2.490 2.750 2.440 2.500 927,375 -0.02(-0.79%)
Feb 19, 2021 2.700 2.760 2.510 2.520 1,017,900 -0.12(-4.55%)
Feb 18, 2021 2.730 2.890 2.640 2.640 1,686,201 -0.09(-3.30%)
Feb 17, 2021 2.790 2.800 2.600 2.730 1,063,743 -0.04(-1.44%)
Feb 16, 2021 2.670 2.860 2.660 2.770 2,554,302 +0.20(+7.78%)
Feb 12, 2021 2.660 2.750 2.460 2.570 967,300 -0.04(-1.53%)
Feb 11, 2021 2.750 2.900 2.540 2.610 1,833,768 -0.38(-12.71%)
Feb 10, 2021 2.460 3.130 2.390 2.990 6,381,789 +0.46(+18.18%)
Feb 09, 2021 2.520 2.660 2.250 2.530 5,583,145 -0.22(-8.00%)
Feb 08, 2021 2.410 3.250 2.380 2.750 6,224,146 +0.35(+14.58%)
Feb 05, 2021 2.290 2.490 2.210 2.400 1,531,400 +0.12(+5.26%)
Feb 04, 2021 2.460 2.510 2.250 2.280 3,429,962 +0.10(+4.59%)
Feb 03, 2021 2.170 2.350 2.150 2.180 1,952,863 +0.04(+1.87%)
Feb 02, 2021 2.090 2.220 2.060 2.140 875,596 +0.07(+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.