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

Enservco Corpporation (NY: ENSV )

0.2060 -0.0140 (-6.36%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 2.925 3.300 2.922 3.075 191,573 +0.13(+4.54%)
Jul 30, 2020 2.909 2.969 2.853 2.942 47,645 +0.01(+0.46%)
Jul 29, 2020 3.075 3.075 2.895 2.928 80,441 -0.14(-4.45%)
Jul 28, 2020 3.150 3.150 2.835 3.064 163,564 +0.22(+7.87%)
Jul 27, 2020 2.925 2.925 2.775 2.841 71,588 -0.01(-0.26%)
Jul 24, 2020 2.985 2.998 2.768 2.849 70,840 -0.13(-4.33%)
Jul 23, 2020 3.150 3.224 2.829 2.978 188,853 -0.31(-9.36%)
Jul 22, 2020 3.255 3.375 2.715 3.285 436,353 +0.27(+8.96%)
Jul 21, 2020 2.535 3.203 2.415 3.015 606,336 +0.62(+25.78%)
Jul 20, 2020 2.505 2.505 2.365 2.397 48,437 -0.01(-0.56%)
Jul 17, 2020 2.550 2.550 2.362 2.410 47,166 +0.01(+0.37%)
Jul 16, 2020 2.445 2.475 2.250 2.401 73,286 -0.02(-0.62%)
Jul 15, 2020 2.442 2.475 2.326 2.417 62,139 +0.05(+2.03%)
Jul 14, 2020 2.534 2.534 2.250 2.369 65,427 -0.06(-2.53%)
Jul 13, 2020 2.595 2.595 2.400 2.430 84,439 -0.16(-6.25%)
Jul 10, 2020 2.550 2.592 2.415 2.592 67,666 +0.06(+2.49%)
Jul 09, 2020 2.550 2.639 2.400 2.529 103,804 +0.01(+0.54%)
Jul 08, 2020 2.400 2.625 2.370 2.515 80,228 +0.11(+4.75%)
Jul 07, 2020 2.550 2.580 2.343 2.401 103,614 -0.07(-2.97%)
Jul 06, 2020 2.610 2.639 2.406 2.475 100,112 -0.11(-4.24%)
Jul 02, 2020 2.692 2.692 2.550 2.584 110,373 -0.03(-1.32%)
Jul 01, 2020 2.625 2.655 2.565 2.619 92,903 +0.03(+1.22%)
Jun 30, 2020 2.700 2.700 2.565 2.587 96,131 -0.16(-5.69%)
Jun 29, 2020 2.925 2.925 2.628 2.744 142,872 +0.08(+2.87%)
Jun 26, 2020 2.895 2.895 2.625 2.667 150,866 -0.18(-6.42%)
Jun 25, 2020 2.700 2.850 2.700 2.850 211,250 -0.07(-2.31%)
Jun 24, 2020 3.000 3.038 2.805 2.917 289,233 -0.35(-10.66%)
Jun 23, 2020 3.147 3.900 3.060 3.265 1,448,746 +0.27(+8.85%)
Jun 22, 2020 3.000 3.000 2.850 3.000 260,816 +0.07(+2.46%)
Jun 19, 2020 3.000 3.002 2.716 2.928 189,493 +0.02(+0.72%)
Jun 18, 2020 3.000 3.000 2.861 2.907 101,073 -0.02(-0.56%)
Jun 17, 2020 2.880 3.000 2.850 2.924 128,646 -0.12(-3.80%)
Jun 16, 2020 3.265 3.291 2.964 3.039 325,987 +0.08(+2.53%)
Jun 15, 2020 2.745 3.522 2.700 2.964 629,276 +0.05(+1.70%)
Jun 12, 2020 2.850 3.105 2.792 2.914 248,633 -0.07(-2.36%)
Jun 11, 2020 2.706 3.111 2.700 2.985 273,030 -0.17(-5.24%)
Jun 10, 2020 3.300 3.300 2.850 3.150 410,843 -0.30(-8.70%)
Jun 09, 2020 3.600 3.600 3.315 3.450 443,066 -0.75(-17.86%)
Jun 08, 2020 4.162 4.500 3.600 4.200 1,886,560 +0.83(+24.44%)
Jun 05, 2020 2.685 3.592 2.584 3.375 2,008,286 +0.83(+32.43%)
Jun 04, 2020 2.535 2.625 2.326 2.549 411,726 +0.08(+3.41%)
Jun 03, 2020 2.619 2.623 2.430 2.465 269,831 -0.24(-8.72%)
Jun 02, 2020 2.625 2.850 2.450 2.700 815,891 +0.41(+17.80%)
Jun 01, 2020 2.291 2.296 2.232 2.292 622,820 -0.00(-0.20%)
May 29, 2020 2.301 2.455 2.214 2.296 263,113 -0.09(-3.83%)
May 28, 2020 2.310 2.522 2.150 2.388 462,407 +0.14(+6.13%)
May 27, 2020 2.400 2.400 2.250 2.250 130,042 -0.15(-6.13%)
May 26, 2020 2.396 2.430 2.308 2.397 114,575 +0.04(+1.59%)
May 22, 2020 2.400 2.412 2.280 2.360 143,166 -0.07(-2.78%)
May 21, 2020 2.400 2.475 2.370 2.427 150,492 -0.12(-4.77%)
May 20, 2020 2.534 2.549 2.400 2.549 185,596 +0.01(+0.53%)
May 19, 2020 2.610 2.610 2.484 2.535 194,351 -0.09(-3.26%)
May 18, 2020 2.346 2.850 2.346 2.620 700,748 -0.00(-0.17%)
May 15, 2020 2.610 2.700 2.490 2.625 462,680 +0.00(+0.00%)
May 14, 2020 2.326 2.467 2.238 2.625 219,889 +0.45(+20.69%)
May 13, 2020 2.438 2.465 2.050 2.175 267,903 -0.29(-11.85%)
May 12, 2020 2.565 2.595 2.421 2.467 259,743 -0.12(-4.47%)
May 11, 2020 2.700 2.745 2.551 2.583 211,359 -0.18(-6.41%)
May 08, 2020 2.700 2.768 2.663 2.760 209,666 +0.03(+1.10%)
May 07, 2020 2.730 2.818 2.651 2.730 182,124 -0.03(-0.93%)
May 06, 2020 3.000 3.000 2.715 2.756 272,259 -0.24(-8.15%)
May 05, 2020 2.850 3.300 2.850 3.000 782,896 +0.24(+8.64%)
May 04, 2020 2.401 2.842 2.401 2.761 222,151 -0.24(-7.95%)
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.