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

Enservco Corpporation (NY: ENSV )

0.2091 +0.0018 (+0.87%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 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 (%)
Sep 30, 2022 1.330 1.380 1.260 1.290 57,284 -0.08(-5.84%)
Sep 29, 2022 1.280 1.380 1.210 1.370 276,863 +0.10(+7.87%)
Sep 28, 2022 1.330 1.380 1.250 1.270 188,718 -0.05(-3.79%)
Sep 27, 2022 1.260 1.350 1.220 1.320 204,075 +0.12(+10.00%)
Sep 26, 2022 1.260 1.347 1.180 1.200 121,276 -0.05(-4.00%)
Sep 23, 2022 1.280 1.290 1.120 1.250 253,843 -0.08(-6.02%)
Sep 22, 2022 1.400 1.410 1.310 1.330 82,536 -0.07(-5.00%)
Sep 21, 2022 1.470 1.470 1.360 1.400 102,282 -0.07(-4.76%)
Sep 20, 2022 1.530 1.530 1.410 1.470 136,155 -0.09(-5.77%)
Sep 19, 2022 1.570 1.600 1.500 1.560 64,991 -0.04(-2.50%)
Sep 16, 2022 1.550 1.600 1.470 1.600 88,071 +0.05(+3.23%)
Sep 15, 2022 1.550 1.610 1.510 1.550 126,067 -0.04(-2.52%)
Sep 14, 2022 1.530 1.690 1.530 1.590 214,239 +0.06(+4.23%)
Sep 13, 2022 1.550 1.590 1.497 1.525 115,367 -0.05(-3.46%)
Sep 12, 2022 1.620 1.643 1.550 1.580 81,296 +0.00(+0.00%)
Sep 09, 2022 1.740 1.740 1.520 1.580 370,468 +0.04(+2.60%)
Sep 08, 2022 1.620 1.640 1.510 1.540 160,548 -0.11(-6.67%)
Sep 07, 2022 1.670 1.699 1.580 1.650 95,687 -0.06(-3.51%)
Sep 06, 2022 1.720 1.790 1.650 1.710 97,005 +0.01(+0.59%)
Sep 02, 2022 1.550 1.739 1.520 1.700 290,445 +0.20(+13.33%)
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.