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 (%)
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%)
Aug 01, 2019 6.900 7.361 6.152 6.152 6,342 -0.75(-10.93%)
Jul 31, 2019 6.930 7.346 6.906 6.906 7,052 -0.31(-4.30%)
Jul 30, 2019 6.934 7.425 6.900 7.216 5,573 +0.38(+5.55%)
Jul 29, 2019 7.059 7.200 6.837 6.837 3,864 -0.34(-4.70%)
Jul 26, 2019 6.636 7.200 6.636 7.175 2,086 +0.29(+4.20%)
Jul 25, 2019 6.750 7.050 6.600 6.885 23,069 -0.24(-3.37%)
Jul 24, 2019 7.050 7.347 6.900 7.125 10,651 +0.08(+1.06%)
Jul 23, 2019 7.200 7.344 6.930 7.050 10,523 -0.08(-1.05%)
Jul 22, 2019 7.088 7.191 6.750 7.125 14,515 +0.38(+5.56%)
Jul 19, 2019 7.500 7.500 6.750 6.750 7,146 -0.45(-6.25%)
Jul 18, 2019 7.200 7.500 6.900 7.200 20,711 +0.36(+5.24%)
Jul 17, 2019 7.200 7.350 6.762 6.841 10,410 -0.21(-2.98%)
Jul 16, 2019 7.200 7.200 6.750 7.051 11,210 +0.15(+2.22%)
Jul 15, 2019 6.300 6.973 6.150 6.899 10,093 +0.90(+14.98%)
Jul 12, 2019 6.000 6.742 6.000 6.000 8,200 +0.00(+0.00%)
Jul 11, 2019 6.000 6.115 5.739 6.000 3,311 +0.00(+0.00%)
Jul 10, 2019 5.805 6.000 5.700 6.000 4,928 +0.37(+6.52%)
Jul 09, 2019 5.700 5.939 5.630 5.633 3,502 -0.07(-1.18%)
Jul 08, 2019 5.851 5.933 5.550 5.700 5,037 -0.15(-2.56%)
Jul 05, 2019 6.000 6.000 5.702 5.850 1,420 -0.07(-1.24%)
Jul 03, 2019 6.210 6.210 5.850 5.923 3,106 -0.00(-0.05%)
Jul 02, 2019 6.192 6.192 5.850 5.926 3,010 +0.00(+0.03%)
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.