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

Enservco Corpporation (NY: ENSV )

0.2172 -0.0028 (-1.27%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 3, 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 29, 2017 7.950 8.400 7.853 8.002 11,503 -0.25(-3.00%)
Sep 28, 2017 8.579 8.579 7.960 8.250 3,753 -0.39(-4.55%)
Sep 27, 2017 8.400 8.643 7.815 8.643 12,889 -0.18(-2.01%)
Sep 26, 2017 8.250 8.820 7.515 8.820 9,796 +0.38(+4.53%)
Sep 25, 2017 8.775 9.150 7.498 8.438 34,768 -0.41(-4.66%)
Sep 22, 2017 6.480 9.000 6.480 8.850 36,009 +2.08(+30.68%)
Sep 21, 2017 7.050 7.199 6.450 6.772 9,970 +0.32(+5.00%)
Sep 20, 2017 7.037 7.182 6.450 6.450 6,468 -0.60(-8.51%)
Sep 19, 2017 6.614 7.050 6.600 7.050 6,405 +0.00(+0.00%)
Sep 18, 2017 6.450 7.185 6.330 7.050 12,531 +0.13(+1.91%)
Sep 15, 2017 7.064 7.064 6.152 6.918 26,654 +0.17(+2.49%)
Sep 14, 2017 6.300 6.900 6.300 6.750 14,079 +0.00(+0.00%)
Sep 13, 2017 6.150 6.750 5.792 6.750 11,996 +0.30(+4.65%)
Sep 12, 2017 5.850 6.588 5.778 6.450 17,123 +0.45(+7.47%)
Sep 11, 2017 5.850 6.492 5.696 6.002 14,058 -0.75(-11.09%)
Sep 08, 2017 6.487 6.750 6.000 6.750 5,135 -0.03(-0.46%)
Sep 07, 2017 6.900 6.900 6.450 6.782 3,160 -0.09(-1.37%)
Sep 06, 2017 6.600 7.050 6.300 6.876 3,725 +0.19(+2.78%)
Sep 05, 2017 7.275 7.500 6.152 6.690 11,726 -0.36(-5.11%)
Sep 01, 2017 7.800 7.800 7.050 7.050 1,859 -0.09(-1.30%)
Aug 31, 2017 7.050 7.800 6.962 7.143 16,664 -0.36(-4.76%)
Aug 30, 2017 6.824 7.500 6.450 7.500 7,843 +0.86(+12.87%)
Aug 29, 2017 7.050 7.092 6.450 6.645 4,621 -0.25(-3.67%)
Aug 28, 2017 6.600 6.900 6.016 6.899 17,239 +0.45(+6.95%)
Aug 25, 2017 6.900 6.900 6.002 6.450 2,060 -0.30(-4.44%)
Aug 24, 2017 6.226 6.825 4.575 6.750 24,752 +0.41(+6.38%)
Aug 23, 2017 6.900 6.900 6.000 6.345 7,210 -0.25(-3.86%)
Aug 22, 2017 6.675 7.050 6.457 6.600 17,549 +0.15(+2.33%)
Aug 21, 2017 6.150 6.742 5.985 6.450 9,235 +0.27(+4.32%)
Aug 18, 2017 5.423 6.183 5.423 6.183 29,931 +0.33(+5.69%)
Aug 17, 2017 5.551 5.850 5.400 5.850 9,095 +0.19(+3.31%)
Aug 16, 2017 5.513 5.850 5.289 5.662 8,263 +0.04(+0.67%)
Aug 15, 2017 5.430 5.955 5.430 5.625 3,039 -0.22(-3.85%)
Aug 14, 2017 5.550 5.850 5.415 5.850 6,567 +0.45(+8.33%)
Aug 11, 2017 5.100 5.675 5.100 5.400 13,107 +0.15(+2.86%)
Aug 10, 2017 5.850 5.850 5.101 5.250 7,610 -0.45(-7.89%)
Aug 09, 2017 5.100 5.940 5.100 5.700 23,473 +0.48(+9.20%)
Aug 08, 2017 5.100 5.679 5.100 5.220 4,710 -0.03(-0.57%)
Aug 07, 2017 5.630 5.630 5.100 5.250 5,711 -0.11(-2.10%)
Aug 04, 2017 5.250 5.700 5.250 5.362 3,830 +0.11(+2.03%)
Aug 03, 2017 5.399 5.947 5.250 5.256 6,158 +0.07(+1.27%)
Aug 02, 2017 4.965 5.400 4.965 5.190 2,845 +0.11(+2.22%)
Aug 01, 2017 5.070 5.145 4.875 5.077 2,476 +0.02(+0.45%)
Jul 31, 2017 5.100 5.248 4.950 5.055 2,218 +0.03(+0.60%)
Jul 28, 2017 4.800 5.332 4.800 5.025 12,502 -0.30(-5.61%)
Jul 27, 2017 4.952 5.327 4.952 5.324 3,453 +0.22(+4.32%)
Jul 26, 2017 4.950 5.400 4.950 5.103 3,156 +0.02(+0.35%)
Jul 25, 2017 5.085 5.397 5.085 5.085 4,544 -0.16(-3.06%)
Jul 24, 2017 5.385 5.385 5.100 5.245 2,211 -0.00(-0.09%)
Jul 21, 2017 5.100 5.250 4.953 5.250 3,976 +0.15(+2.94%)
Jul 20, 2017 5.253 5.386 5.100 5.100 7,320 -0.08(-1.45%)
Jul 19, 2017 5.100 5.355 5.094 5.175 2,441 +0.08(+1.47%)
Jul 18, 2017 5.505 5.505 4.957 5.100 8,948 -0.15(-2.86%)
Jul 17, 2017 4.950 5.550 4.793 5.250 21,382 +0.23(+4.51%)
Jul 14, 2017 5.062 5.062 4.793 5.024 3,195 +0.22(+4.59%)
Jul 13, 2017 5.043 5.186 4.577 4.803 4,501 +0.00(+0.00%)
Jul 12, 2017 5.213 5.551 4.575 4.803 7,166 -0.30(-5.82%)
Jul 11, 2017 5.100 5.400 5.025 5.100 4,666 +0.18(+3.66%)
Jul 10, 2017 4.776 5.016 4.500 4.920 7,609 +0.37(+8.14%)
Jul 07, 2017 4.515 4.620 4.200 4.550 8,541 +0.05(+1.10%)
Jul 06, 2017 4.725 4.725 4.500 4.500 4,760 +0.00(+0.00%)
Jul 05, 2017 4.680 4.941 4.500 4.500 12,619 -0.15(-3.23%)
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.