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 (%)
Oct 31, 2019 2.325 2.400 2.250 2.276 14,531 +0.00(+0.00%)
Oct 30, 2019 2.400 2.401 2.250 2.276 20,571 -0.12(-5.19%)
Oct 29, 2019 2.701 2.850 2.325 2.400 18,044 -0.15(-5.88%)
Oct 28, 2019 2.601 2.850 2.475 2.550 12,801 +0.02(+0.95%)
Oct 25, 2019 2.850 2.850 2.406 2.526 8,053 -0.03(-1.17%)
Oct 24, 2019 2.659 2.659 2.400 2.556 13,957 +0.01(+0.24%)
Oct 23, 2019 2.400 2.632 2.250 2.550 24,624 +0.22(+9.68%)
Oct 22, 2019 2.430 2.475 2.250 2.325 6,444 -0.03(-1.27%)
Oct 21, 2019 2.550 2.625 2.325 2.355 16,065 -0.27(-10.23%)
Oct 18, 2019 2.550 2.715 2.549 2.623 6,386 +0.00(+0.00%)
Oct 17, 2019 2.745 2.772 2.477 2.623 16,814 -0.08(-2.83%)
Oct 16, 2019 2.925 2.925 2.692 2.700 25,428 -0.13(-4.46%)
Oct 15, 2019 2.880 2.947 2.775 2.826 9,576 -0.02(-0.84%)
Oct 14, 2019 3.150 3.150 2.700 2.850 15,710 -0.10(-3.50%)
Oct 11, 2019 2.955 3.135 2.897 2.954 10,686 -0.00(-0.05%)
Oct 10, 2019 3.150 3.150 2.852 2.955 16,179 -0.30(-9.09%)
Oct 09, 2019 3.300 3.375 3.038 3.251 6,772 -0.05(-1.50%)
Oct 08, 2019 3.600 3.662 3.253 3.300 16,192 -0.30(-8.37%)
Oct 07, 2019 3.780 3.900 3.602 3.602 4,507 +0.00(+0.04%)
Oct 04, 2019 3.600 3.750 3.465 3.600 10,086 +0.00(+0.00%)
Oct 03, 2019 3.855 3.855 3.525 3.600 7,456 -0.19(-4.91%)
Oct 02, 2019 3.750 3.825 3.628 3.786 3,844 +0.16(+4.34%)
Oct 01, 2019 3.870 3.870 3.600 3.628 1,986 -0.22(-5.77%)
Sep 30, 2019 3.753 4.010 3.753 3.850 5,604 -0.05(-1.35%)
Sep 27, 2019 3.990 4.123 3.901 3.903 3,360 +0.00(+0.04%)
Sep 26, 2019 3.915 4.050 3.750 3.901 7,828 +0.12(+3.17%)
Sep 25, 2019 4.200 4.200 3.752 3.781 4,136 -0.22(-5.47%)
Sep 24, 2019 4.050 4.167 3.825 4.000 9,473 +0.15(+3.77%)
Sep 23, 2019 4.200 4.200 3.825 3.855 9,827 -0.19(-4.81%)
Sep 20, 2019 3.485 4.147 3.485 4.050 19,633 +0.31(+8.22%)
Sep 19, 2019 3.468 3.833 3.300 3.743 25,011 +0.33(+9.72%)
Sep 18, 2019 3.600 3.683 3.277 3.411 9,468 -0.16(-4.53%)
Sep 17, 2019 3.750 3.862 3.450 3.573 16,379 -0.03(-0.75%)
Sep 16, 2019 3.450 3.750 3.300 3.600 64,847 +0.38(+11.68%)
Sep 13, 2019 3.450 3.450 3.165 3.224 11,346 -0.23(-6.52%)
Sep 12, 2019 3.450 3.525 3.300 3.449 9,870 +0.04(+1.23%)
Sep 11, 2019 3.396 3.600 3.300 3.406 5,954 +0.01(+0.31%)
Sep 10, 2019 3.300 3.497 3.234 3.396 15,873 +0.10(+2.91%)
Sep 09, 2019 3.516 3.652 3.249 3.300 21,496 -0.22(-6.14%)
Sep 06, 2019 3.510 3.516 3.300 3.516 6,740 +0.17(+4.97%)
Sep 05, 2019 3.635 3.674 3.349 3.349 11,867 -0.11(-3.25%)
Sep 04, 2019 3.675 3.743 3.458 3.462 7,023 -0.21(-5.83%)
Sep 03, 2019 3.941 4.013 3.675 3.676 14,379 -0.08(-2.04%)
Aug 30, 2019 3.750 4.048 3.600 3.753 6,940 +0.08(+2.12%)
Aug 29, 2019 3.562 3.807 3.300 3.675 19,487 +0.31(+9.08%)
Aug 28, 2019 3.162 3.562 3.162 3.369 15,180 +0.14(+4.17%)
Aug 27, 2019 3.450 3.600 3.162 3.234 16,312 -0.37(-10.17%)
Aug 26, 2019 3.886 4.050 3.462 3.600 39,438 -0.10(-2.76%)
Aug 23, 2019 4.005 4.185 3.453 3.702 12,680 -0.29(-7.15%)
Aug 22, 2019 4.275 4.275 3.900 3.987 14,576 -0.18(-4.22%)
Aug 21, 2019 4.500 4.660 4.092 4.162 15,045 -0.34(-7.50%)
Aug 20, 2019 4.827 4.827 4.207 4.500 7,901 -0.21(-4.46%)
Aug 19, 2019 4.650 4.800 4.500 4.710 5,644 +0.21(+4.70%)
Aug 16, 2019 4.875 4.875 4.350 4.498 7,180 -0.25(-5.33%)
Aug 15, 2019 4.950 5.146 4.125 4.752 15,912 -0.53(-9.95%)
Aug 14, 2019 5.700 5.700 4.952 5.277 8,109 -0.30(-5.43%)
Aug 13, 2019 5.829 5.829 5.250 5.580 5,046 +0.29(+5.53%)
Aug 12, 2019 5.716 5.716 5.103 5.287 3,034 -0.26(-4.73%)
Aug 09, 2019 5.729 5.850 5.431 5.550 3,226 -0.15(-2.63%)
Aug 08, 2019 5.700 5.850 5.700 5.700 4,388 -0.12(-2.06%)
Aug 07, 2019 5.850 6.042 5.707 5.820 4,546 -0.13(-2.12%)
Aug 06, 2019 6.000 6.418 5.850 5.946 3,988 -0.08(-1.37%)
Aug 05, 2019 6.000 6.216 6.000 6.029 3,863 -0.35(-5.44%)
Aug 02, 2019 6.152 6.450 6.152 6.375 7,840 +0.22(+3.63%)
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.