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

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
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 30, 2021 1.260 1.270 1.220 1.250 117,951 -0.03(-2.34%)
Jul 29, 2021 1.210 1.320 1.210 1.280 237,547 +0.07(+5.79%)
Jul 28, 2021 1.230 1.240 1.200 1.210 235,816 -0.02(-1.63%)
Jul 27, 2021 1.280 1.295 1.200 1.230 208,518 -0.06(-4.65%)
Jul 26, 2021 1.370 1.380 1.280 1.290 237,776 -0.09(-6.52%)
Jul 23, 2021 1.430 1.430 1.340 1.380 110,862 -0.05(-3.50%)
Jul 22, 2021 1.330 1.450 1.283 1.430 366,941 +0.10(+7.52%)
Jul 21, 2021 1.350 1.400 1.330 1.330 57,467 +0.01(+0.76%)
Jul 20, 2021 1.270 1.370 1.270 1.320 79,919 +0.03(+2.33%)
Jul 19, 2021 1.320 1.323 1.220 1.290 197,825 -0.05(-3.73%)
Jul 16, 2021 1.390 1.390 1.340 1.340 53,905 -0.05(-3.60%)
Jul 15, 2021 1.460 1.480 1.330 1.390 359,220 -0.12(-7.95%)
Jul 14, 2021 1.530 1.610 1.450 1.510 941,246 +0.01(+0.67%)
Jul 13, 2021 1.530 1.560 1.481 1.500 216,850 -0.04(-2.60%)
Jul 12, 2021 1.450 1.550 1.450 1.540 148,907 +0.04(+2.67%)
Jul 09, 2021 1.470 1.550 1.440 1.500 182,282 +0.03(+2.04%)
Jul 08, 2021 1.450 1.510 1.420 1.470 183,199 -0.06(-3.92%)
Jul 07, 2021 1.510 1.540 1.470 1.530 280,114 +0.00(+0.00%)
Jul 06, 2021 1.600 1.600 1.510 1.530 327,927 -0.03(-1.92%)
Jul 02, 2021 1.600 1.650 1.520 1.560 313,687 -0.09(-5.45%)
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.