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 (%)
Nov 30, 2016 9.735 10.15 9.450 9.900 4,379 +0.30(+3.13%)
Nov 29, 2016 9.302 9.870 9.299 9.600 5,139 +0.45(+4.92%)
Nov 28, 2016 9.600 9.600 9.150 9.150 3,147 -0.43(-4.48%)
Nov 25, 2016 9.300 9.750 9.150 9.579 2,767 +0.13(+1.37%)
Nov 23, 2016 9.450 9.450 9.450 0 +0.15(+1.61%)
Nov 22, 2016 9.000 9.809 9.000 9.300 3,551 -0.15(-1.59%)
Nov 21, 2016 9.315 9.750 9.150 9.450 4,662 -0.15(-1.55%)
Nov 18, 2016 9.450 9.750 9.000 9.598 2,373 +0.60(+6.65%)
Nov 17, 2016 9.000 9.087 8.700 9.000 5,251 +0.75(+9.07%)
Nov 16, 2016 8.850 9.015 8.252 8.252 4,263 +0.00(+0.02%)
Nov 15, 2016 8.175 8.850 7.508 8.250 3,176 +0.44(+5.61%)
Nov 14, 2016 8.174 8.174 7.800 7.812 861 -0.06(-0.80%)
Nov 11, 2016 8.100 8.100 7.575 7.875 148 -0.22(-2.78%)
Nov 10, 2016 8.175 8.175 7.800 8.100 1,664 +0.45(+5.86%)
Nov 09, 2016 7.500 8.100 7.500 7.652 2,716 +0.60(+8.53%)
Nov 08, 2016 6.707 7.500 6.465 7.050 3,782 +0.30(+4.44%)
Nov 07, 2016 6.750 7.350 6.450 6.750 1,475 +0.33(+5.14%)
Nov 04, 2016 6.615 6.615 6.150 6.420 454 +0.27(+4.39%)
Nov 03, 2016 6.300 6.900 6.150 6.150 1,335 +0.00(+0.00%)
Nov 02, 2016 6.459 7.213 6.150 6.150 1,060 +0.00(+0.00%)
Nov 01, 2016 7.050 7.065 6.150 6.150 9,134 -0.67(-9.89%)
Oct 31, 2016 7.200 7.650 6.825 6.825 4,216 -0.67(-9.00%)
Oct 28, 2016 7.050 7.575 7.050 7.500 231 -0.15(-1.96%)
Oct 27, 2016 7.670 7.944 7.650 7.650 297 +0.00(+0.00%)
Oct 26, 2016 7.800 8.248 7.650 7.650 2,096 -0.53(-6.42%)
Oct 25, 2016 7.869 9.075 7.652 8.175 5,176 -0.38(-4.39%)
Oct 24, 2016 8.976 9.150 8.552 8.550 866 +0.00(+0.00%)
Oct 21, 2016 8.550 8.670 7.803 8.550 2,601 -0.30(-3.39%)
Oct 20, 2016 8.850 9.300 8.850 8.850 2,026 +0.00(+0.00%)
Oct 19, 2016 8.550 9.420 8.549 8.850 768 +0.00(+0.02%)
Oct 18, 2016 7.650 8.893 7.650 8.848 4,181 +0.45(+5.36%)
Oct 17, 2016 7.678 8.399 7.678 8.399 1,784 -0.60(-6.68%)
Oct 14, 2016 8.400 9.000 8.400 9.000 500 +0.10(+1.16%)
Oct 13, 2016 9.418 9.418 8.896 8.896 1,997 -0.52(-5.54%)
Oct 12, 2016 9.000 9.418 8.980 9.418 1,281 +0.27(+2.92%)
Oct 11, 2016 9.000 9.418 8.995 9.152 895 +0.30(+3.41%)
Oct 10, 2016 9.054 9.600 8.850 8.850 2,756 -0.15(-1.67%)
Oct 07, 2016 9.293 9.293 8.310 9.000 877 +0.15(+1.69%)
Oct 06, 2016 10.20 10.20 8.550 8.850 2,180 -0.75(-7.81%)
Oct 05, 2016 9.000 9.600 9.000 9.600 1,549 +0.75(+8.47%)
Oct 04, 2016 8.400 8.850 8.400 8.850 412 +0.15(+1.72%)
Oct 03, 2016 8.774 8.925 8.252 8.700 5,542 -0.07(-0.84%)
Sep 30, 2016 8.250 8.774 8.130 8.774 6,397 +0.52(+6.35%)
Sep 29, 2016 7.800 8.250 7.680 8.250 1,748 +0.30(+3.77%)
Sep 28, 2016 7.800 8.698 7.800 7.950 5,174 -0.00(-0.02%)
Sep 27, 2016 8.100 8.797 7.500 7.952 10,040 +0.00(+0.02%)
Sep 26, 2016 7.665 7.950 7.050 7.950 2,343 -0.15(-1.83%)
Sep 23, 2016 8.175 8.250 7.650 8.098 2,531 -0.08(-0.94%)
Sep 22, 2016 8.850 8.997 8.175 8.175 4,849 -0.52(-6.03%)
Sep 21, 2016 8.850 8.998 8.402 8.700 2,429 +0.15(+1.75%)
Sep 20, 2016 8.700 8.850 8.400 8.550 246 -0.30(-3.37%)
Sep 19, 2016 8.574 9.259 8.400 8.848 1,223 -0.46(-4.90%)
Sep 16, 2016 8.402 9.305 8.213 9.305 5,620 +0.60(+6.95%)
Sep 15, 2016 8.850 9.150 8.700 8.700 549 -0.30(-3.33%)
Sep 14, 2016 8.700 9.150 8.400 9.000 3,048 +0.24(+2.79%)
Sep 13, 2016 9.000 9.225 8.701 8.755 3,608 -0.24(-2.72%)
Sep 12, 2016 9.585 9.585 8.998 9.000 3,983 +0.30(+3.43%)
Sep 09, 2016 9.306 9.450 8.701 8.701 1,602 -0.45(-4.90%)
Sep 08, 2016 9.690 9.825 8.850 9.150 1,122 +0.15(+1.67%)
Sep 07, 2016 9.225 9.300 9.000 9.000 3,834 -0.30(-3.23%)
Sep 06, 2016 9.885 10.06 9.150 9.300 3,236 -0.46(-4.69%)
Sep 02, 2016 9.150 9.758 9.758 9.758 1,960 +0.61(+6.66%)
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.