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

Enservco Corpporation (NY: ENSV )

0.2708 -0.0092 (-3.29%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 22, 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 (%)
Aug 31, 2022 1.640 1.730 1.600 1.640 111,096 -0.04(-2.38%)
Aug 30, 2022 1.980 1.980 1.670 1.680 240,270 -0.29(-14.72%)
Aug 29, 2022 1.970 2.100 1.950 1.970 271,076 +0.02(+1.03%)
Aug 26, 2022 2.060 2.100 1.938 1.950 256,330 -0.10(-4.88%)
Aug 25, 2022 1.970 2.120 1.880 2.050 334,571 +0.06(+3.02%)
Aug 24, 2022 1.920 1.995 1.830 1.990 846,239 +0.04(+2.05%)
Aug 23, 2022 1.820 2.200 1.770 1.950 7,295,014 +0.27(+16.07%)
Aug 22, 2022 1.690 1.790 1.600 1.680 467,198 +0.04(+2.44%)
Aug 19, 2022 1.650 1.760 1.600 1.640 300,703 -0.10(-5.75%)
Aug 18, 2022 1.420 1.840 1.420 1.740 2,282,076 +0.29(+20.00%)
Aug 17, 2022 1.400 1.500 1.400 1.450 105,104 +0.00(+0.00%)
Aug 16, 2022 1.490 1.510 1.440 1.450 130,173 -0.04(-2.68%)
Aug 15, 2022 1.650 1.650 1.400 1.490 229,997 -0.05(-3.25%)
Aug 12, 2022 1.610 1.659 1.520 1.540 233,772 -0.11(-6.67%)
Aug 11, 2022 1.500 1.650 1.500 1.650 326,621 +0.10(+6.45%)
Aug 10, 2022 1.500 1.617 1.425 1.550 183,786 +0.09(+6.16%)
Aug 09, 2022 1.440 1.500 1.440 1.460 121,639 +0.02(+1.39%)
Aug 08, 2022 1.480 1.500 1.420 1.440 123,574 -0.04(-2.70%)
Aug 05, 2022 1.480 1.540 1.460 1.480 149,023 -0.01(-0.67%)
Aug 04, 2022 1.450 1.548 1.450 1.490 100,124 -0.02(-1.32%)
Aug 03, 2022 1.630 1.630 1.480 1.510 300,653 -0.12(-7.36%)
Aug 02, 2022 1.630 1.700 1.630 1.630 125,842 -0.03(-1.81%)
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.