Indicators

Enservco Corpporation (NY: ENSV )

0.2139 -0.0060 (-2.73%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.