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

Enservco Corpporation (NY: ENSV )

0.2300 -0.0112 (-4.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
Jul 01, 2021 1.620 1.740 1.570 1.650 1,470,165 +0.01(+0.61%)
Jun 30, 2021 1.530 1.680 1.470 1.640 1,201,193 +0.10(+6.49%)
Jun 29, 2021 1.650 1.676 1.530 1.540 157,090 -0.11(-6.67%)
Jun 28, 2021 1.650 1.688 1.610 1.650 315,344 -0.04(-2.37%)
Jun 25, 2021 1.600 1.700 1.560 1.690 767,952 +0.10(+6.29%)
Jun 24, 2021 1.580 1.650 1.550 1.590 332,019 -0.02(-1.24%)
Jun 23, 2021 1.640 1.670 1.530 1.610 507,292 -0.02(-1.23%)
Jun 22, 2021 1.550 1.630 1.470 1.630 714,908 -0.04(-2.40%)
Jun 21, 2021 1.460 1.720 1.430 1.670 1,865,254 +0.21(+14.38%)
Jun 18, 2021 1.490 1.490 1.410 1.460 216,070 +0.04(+2.82%)
Jun 17, 2021 1.510 1.530 1.400 1.420 260,211 -0.10(-6.58%)
Jun 16, 2021 1.550 1.620 1.490 1.520 356,594 +0.02(+1.33%)
Jun 15, 2021 1.540 1.560 1.490 1.500 106,355 -0.03(-1.96%)
Jun 14, 2021 1.570 1.590 1.520 1.530 261,567 -0.06(-3.77%)
Jun 11, 2021 1.430 1.640 1.430 1.590 1,217,579 +0.17(+11.97%)
Jun 10, 2021 1.540 1.573 1.410 1.420 143,281 -0.10(-6.58%)
Jun 09, 2021 1.570 1.585 1.500 1.520 175,495 -0.03(-1.94%)
Jun 08, 2021 1.530 1.570 1.470 1.550 283,093 +0.05(+3.33%)
Jun 07, 2021 1.470 1.570 1.430 1.500 221,114 +0.03(+2.04%)
Jun 04, 2021 1.450 1.490 1.370 1.470 156,507 +0.04(+2.80%)
Jun 03, 2021 1.440 1.485 1.390 1.430 207,389 -0.04(-2.72%)
Jun 02, 2021 1.460 1.510 1.430 1.470 288,687 +0.01(+0.68%)
Jun 01, 2021 1.340 1.480 1.330 1.460 983,065 +0.13(+9.77%)
May 28, 2021 1.350 1.360 1.310 1.330 154,573 +0.01(+0.76%)
May 27, 2021 1.290 1.360 1.270 1.320 550,035 +0.05(+3.94%)
May 26, 2021 1.260 1.289 1.230 1.270 183,785 +0.01(+0.79%)
May 25, 2021 1.280 1.310 1.260 1.260 100,983 -0.02(-1.56%)
May 24, 2021 1.300 1.300 1.250 1.280 166,438 +0.01(+0.79%)
May 21, 2021 1.250 1.330 1.250 1.270 233,057 +0.02(+1.60%)
May 20, 2021 1.240 1.265 1.225 1.250 124,658 +0.00(+0.00%)
May 19, 2021 1.270 1.280 1.230 1.250 197,897 -0.06(-4.58%)
May 18, 2021 1.340 1.340 1.290 1.310 224,377 -0.03(-2.24%)
May 17, 2021 1.280 1.340 1.250 1.340 312,857 +0.07(+5.51%)
May 14, 2021 1.220 1.390 1.220 1.270 297,324 -0.01(-0.78%)
May 13, 2021 1.230 1.380 1.220 1.280 724,125 -0.05(-3.76%)
May 12, 2021 1.330 1.560 1.300 1.330 2,634,535 +0.07(+5.56%)
May 11, 2021 1.270 1.280 1.200 1.260 390,976 -0.00(-0.40%)
May 10, 2021 1.260 1.330 1.220 1.265 499,508 +0.02(+2.02%)
May 07, 2021 1.220 1.280 1.200 1.240 189,777 +0.06(+5.08%)
May 06, 2021 1.290 1.310 1.170 1.180 559,709 -0.13(-9.92%)
May 05, 2021 1.370 1.420 1.300 1.310 533,601 -0.09(-6.43%)
May 04, 2021 1.360 1.490 1.210 1.400 2,041,544 +0.02(+1.45%)
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.