Indicators

Enservco Corpporation (NY: ENSV )

0.2089 +0.0016 (+0.77%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.600	10.50	9.300	10.35	1,400	+0.15(+1.47%)
Jul 28, 2016	10.05	10.35	9.750	10.20	739	-0.02(-0.15%)
Jul 27, 2016	10.57	11.10	9.600	10.21	1,304	-0.59(-5.42%)
Jul 26, 2016	10.35	10.95	10.35	10.80	6,355	+0.56(+5.43%)
Jul 25, 2016	10.80	10.80	10.24	10.24	828	-0.38(-3.60%)
Jul 22, 2016	10.50	10.80	10.50	10.63	802	+0.05(+0.48%)
Jul 21, 2016	10.80	10.80	10.37	10.57	203	-0.23(-2.08%)
Jul 20, 2016	10.50	10.80	10.50	10.80	394	+0.15(+1.41%)
Jul 19, 2016	10.80	10.80	10.20	10.65	1,225	+0.15(+1.43%)
Jul 18, 2016	10.80	10.80	10.21	10.50	2,297	-0.29(-2.64%)
Jul 15, 2016	10.80	10.80	10.20	10.79	1,930	+0.13(+1.27%)
Jul 14, 2016	10.04	10.95	9.900	10.65	1,834	+0.30(+2.90%)
Jul 13, 2016	9.900	10.35	9.600	10.35	750	+0.53(+5.38%)
Jul 12, 2016	9.600	10.35	9.600	9.822	3,004	+0.22(+2.31%)
Jul 11, 2016	9.316	10.80	9.300	9.600	5,238	-0.01(-0.08%)
Jul 08, 2016	9.855	9.750	8.790	9.607	8,231	-0.14(-1.46%)
Jul 07, 2016	10.05	10.50	9.735	9.750	4,179	-0.22(-2.26%)
Jul 06, 2016	9.735	10.04	9.315	9.975	765	+0.53(+5.56%)
Jul 05, 2016	10.35	10.35	9.300	9.450	288	-0.30(-3.08%)

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.