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

Enservco Corpporation (NY: ENSV )

0.2100 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2016 9.750 9.750 8.850 8.850 3,951 -0.90(-9.23%)
Aug 30, 2016 9.450 10.20 9.300 9.750 835 +0.03(+0.32%)
Aug 29, 2016 9.900 9.900 9.300 9.719 603 -0.15(-1.52%)
Aug 26, 2016 9.451 9.868 9.002 9.868 873 +0.12(+1.20%)
Aug 25, 2016 10.20 10.47 9.752 9.752 1,567 +0.00(+0.02%)
Aug 24, 2016 8.850 9.870 8.700 9.750 2,161 +0.15(+1.56%)
Aug 23, 2016 9.000 9.900 9.000 9.600 1,681 +0.30(+3.23%)
Aug 22, 2016 9.450 9.450 9.002 9.300 284 +0.14(+1.47%)
Aug 19, 2016 9.165 9.750 9.165 9.165 362 -0.21(-2.24%)
Aug 18, 2016 9.585 9.750 9.000 9.375 7,648 -0.07(-0.79%)
Aug 17, 2016 9.165 10.05 9.000 9.450 5,863 +0.00(+0.00%)
Aug 16, 2016 9.973 9.973 9.300 9.450 1,298 -0.23(-2.37%)
Aug 15, 2016 9.870 10.03 9.300 9.680 1,436 -0.49(-4.82%)
Aug 12, 2016 9.600 10.17 8.700 10.17 1,561 -0.03(-0.28%)
Aug 11, 2016 10.20 10.20 9.871 10.20 297 -0.12(-1.18%)
Aug 10, 2016 9.150 10.32 9.150 10.32 346 +0.60(+6.17%)
Aug 09, 2016 9.556 10.05 9.300 9.720 745 +0.09(+0.92%)
Aug 08, 2016 9.600 9.900 9.555 9.632 1,032 -0.18(-1.82%)
Aug 05, 2016 9.750 9.840 9.451 9.810 205 +0.06(+0.62%)
Aug 04, 2016 10.91 10.91 9.600 9.750 1,947 -0.60(-5.78%)
Aug 03, 2016 9.450 10.35 9.450 10.35 770 +0.60(+6.14%)
Aug 02, 2016 10.95 11.10 9.450 9.750 1,214 -0.03(-0.34%)
Aug 01, 2016 9.750 10.50 9.750 9.783 3,369 -0.57(-5.48%)
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%)
Jul 01, 2016 9.450 9.750 9.750 9.750 553 +0.45(+4.84%)
Jun 30, 2016 9.450 10.05 9.300 9.300 739 -0.15(-1.59%)
Jun 29, 2016 9.750 10.05 9.450 9.450 2,334 +0.15(+1.61%)
Jun 28, 2016 9.150 10.48 9.150 9.300 2,555 +0.30(+3.33%)
Jun 27, 2016 9.465 9.885 8.955 9.000 2,569 -0.74(-7.64%)
Jun 24, 2016 10.50 10.52 9.744 9.744 2,299 -0.61(-5.86%)
Jun 23, 2016 10.48 10.79 10.35 10.35 1,154 +0.15(+1.47%)
Jun 22, 2016 10.50 10.50 10.05 10.20 310 +0.15(+1.49%)
Jun 21, 2016 9.744 10.63 9.744 10.05 3,719 +0.60(+6.35%)
Jun 20, 2016 9.750 9.900 9.450 9.450 1,606 -0.45(-4.55%)
Jun 17, 2016 9.600 9.900 9.600 9.900 1,869 +0.27(+2.80%)
Jun 16, 2016 9.972 10.33 9.600 9.630 1,591 -0.34(-3.40%)
Jun 15, 2016 10.10 10.68 9.900 9.969 1,301 -0.23(-2.26%)
Jun 14, 2016 10.34 10.80 10.20 10.20 2,443 -0.45(-4.23%)
Jun 13, 2016 10.50 11.55 10.50 10.65 1,479 -0.30(-2.73%)
Jun 10, 2016 11.82 11.82 10.74 10.95 511 -0.45(-3.95%)
Jun 09, 2016 10.50 11.55 10.50 11.40 5,918 +1.02(+9.83%)
Jun 08, 2016 12.75 12.75 10.08 10.38 3,113 -2.07(-16.64%)
Jun 07, 2016 11.64 13.35 11.64 12.45 1,197 +0.45(+3.75%)
Jun 06, 2016 12.30 12.53 11.70 12.00 846 -0.45(-3.61%)
Jun 03, 2016 12.75 12.75 11.85 12.45 2,143 +0.15(+1.22%)
Jun 02, 2016 12.31 13.05 11.71 12.30 4,223 +0.00(+0.00%)
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.