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 (%)
May 31, 2022 2.550 2.720 2.280 2.410 2,478,690 +0.20(+9.05%)
May 27, 2022 1.980 2.280 1.980 2.210 518,752 +0.15(+7.28%)
May 26, 2022 1.960 2.200 1.960 2.060 506,186 +0.10(+5.10%)
May 25, 2022 1.890 2.100 1.890 1.960 370,888 +0.03(+1.55%)
May 24, 2022 2.020 2.070 1.800 1.930 516,219 -0.17(-8.10%)
May 23, 2022 2.210 2.232 1.990 2.100 326,558 -0.09(-4.11%)
May 20, 2022 2.150 2.310 2.140 2.190 408,284 +0.02(+0.92%)
May 19, 2022 2.160 2.300 2.110 2.170 618,487 +0.07(+3.33%)
May 18, 2022 2.660 2.700 2.100 2.100 1,088,042 -0.45(-17.65%)
May 17, 2022 2.600 2.780 2.481 2.550 591,857 -0.01(-0.39%)
May 16, 2022 2.330 2.730 2.307 2.560 1,193,588 +0.23(+9.87%)
May 13, 2022 2.400 2.500 2.270 2.330 501,712 -0.05(-2.10%)
May 12, 2022 2.250 2.470 2.200 2.380 319,866 -0.01(-0.42%)
May 11, 2022 2.530 2.699 2.360 2.390 520,866 -0.11(-4.40%)
May 10, 2022 2.550 2.700 2.320 2.500 278,578 +0.01(+0.40%)
May 09, 2022 2.770 2.860 2.460 2.490 531,774 -0.44(-15.02%)
May 06, 2022 2.740 2.930 2.620 2.930 477,394 +0.20(+7.33%)
May 05, 2022 3.150 3.200 2.700 2.730 1,123,694 -0.23(-7.77%)
May 04, 2022 3.000 3.150 2.810 2.960 1,137,403 +0.17(+6.09%)
May 03, 2022 2.660 2.910 2.650 2.790 632,941 +0.07(+2.57%)
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.