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 (%)
Nov 30, 2021 1.070 1.090 1.020 1.050 130,823 -0.04(-3.67%)
Nov 29, 2021 1.120 1.120 1.080 1.090 129,474 +0.00(+0.00%)
Nov 26, 2021 1.100 1.110 1.070 1.090 77,682 -0.05(-4.39%)
Nov 24, 2021 1.080 1.140 1.080 1.140 83,117 +0.05(+4.59%)
Nov 23, 2021 1.070 1.140 1.070 1.090 160,087 +0.04(+3.81%)
Nov 22, 2021 1.140 1.160 1.040 1.050 359,986 -0.07(-6.25%)
Nov 19, 2021 1.180 1.190 1.100 1.120 207,255 -0.07(-5.88%)
Nov 18, 2021 1.170 1.200 1.190 1.190 133,590 +0.01(+0.85%)
Nov 17, 2021 1.180 1.210 1.170 1.180 155,237 -0.01(-0.84%)
Nov 16, 2021 1.280 1.299 1.190 1.190 289,748 -0.09(-7.03%)
Nov 15, 2021 1.320 1.330 1.280 1.280 186,429 -0.05(-3.76%)
Nov 12, 2021 1.310 1.345 1.310 1.330 94,530 +0.00(+0.00%)
Nov 11, 2021 1.300 1.350 1.300 1.330 59,425 +0.00(+0.00%)
Nov 10, 2021 1.360 1.330 132,198 -0.04(-2.92%)
Nov 09, 2021 1.350 1.393 1.310 1.370 171,471 +0.00(+0.00%)
Nov 08, 2021 1.370 1.400 1.320 1.370 308,421 +0.06(+4.58%)
Nov 05, 2021 1.400 1.420 1.250 1.310 464,311 -0.06(-4.38%)
Nov 04, 2021 1.270 1.370 1.230 1.370 559,038 +0.14(+11.38%)
Nov 03, 2021 1.210 1.230 1.175 1.230 194,456 +0.05(+4.24%)
Nov 02, 2021 1.210 1.210 1.170 1.180 137,303 +0.01(+0.85%)
Nov 01, 2021 1.160 1.200 1.178 1.170 171,977 +0.01(+0.86%)
Oct 29, 2021 1.170 1.190 1.150 1.160 102,116 -0.01(-0.85%)
Oct 28, 2021 1.190 1.200 1.150 1.170 303,901 -0.04(-3.31%)
Oct 27, 2021 1.220 1.228 1.190 1.210 170,485 -0.01(-0.82%)
Oct 26, 2021 1.220 1.220 499,781 +0.03(+2.52%)
Oct 25, 2021 1.220 1.250 1.180 1.190 312,131 +0.00(+0.00%)
Oct 22, 2021 1.260 1.280 1.170 1.190 493,924 -0.08(-6.30%)
Oct 21, 2021 1.370 1.399 1.199 1.270 996,213 -0.12(-8.63%)
Oct 20, 2021 1.370 1.400 1.360 1.390 66,270 +0.03(+2.21%)
Oct 19, 2021 1.400 1.420 1.340 1.360 139,276 -0.06(-4.23%)
Oct 18, 2021 1.410 1.450 1.400 1.420 102,608 +0.01(+0.71%)
Oct 15, 2021 1.410 1.420 1.380 1.410 169,684 +0.04(+2.92%)
Oct 14, 2021 1.420 1.422 1.360 1.370 166,394 -0.05(-3.52%)
Oct 13, 2021 1.420 1.460 1.380 1.420 127,196 -0.01(-0.66%)
Oct 12, 2021 1.430 1.500 1.400 1.429 114,439 -0.00(-0.04%)
Oct 11, 2021 1.500 1.550 1.410 1.430 202,760 -0.05(-3.38%)
Oct 08, 2021 1.480 1.570 1.414 1.480 304,952 -0.03(-1.99%)
Oct 07, 2021 1.410 1.540 1.410 1.510 454,384 +0.10(+7.09%)
Oct 06, 2021 1.520 1.540 1.350 1.410 556,733 -0.17(-10.76%)
Oct 05, 2021 1.800 1.840 1.510 1.580 1,684,117 -0.11(-6.51%)
Oct 04, 2021 1.450 1.820 1.450 1.690 3,733,786 +0.22(+14.97%)
Oct 01, 2021 1.440 1.480 1.330 1.470 893,106 +0.04(+2.80%)
Sep 30, 2021 1.410 1.610 1.410 1.430 1,805,259 +0.03(+2.14%)
Sep 29, 2021 1.330 1.420 1.280 1.400 868,350 +0.09(+6.87%)
Sep 28, 2021 1.300 1.360 1.250 1.310 419,275 +0.02(+1.55%)
Sep 27, 2021 1.220 1.320 1.220 1.290 627,606 +0.07(+5.74%)
Sep 24, 2021 1.180 1.240 1.180 1.220 244,147 -0.03(-2.40%)
Sep 23, 2021 1.120 1.260 1.100 1.250 1,141,639 +0.12(+10.62%)
Sep 22, 2021 1.130 1.160 1.090 1.130 344,525 +0.01(+0.89%)
Sep 21, 2021 1.160 1.157 1.120 1.120 103,182 -0.03(-2.61%)
Sep 20, 2021 1.120 1.170 1.120 1.150 207,465 -0.04(-3.36%)
Sep 17, 2021 1.220 1.220 1.170 1.190 140,297 -0.01(-0.83%)
Sep 16, 2021 1.260 1.260 1.170 1.200 240,257 -0.06(-4.81%)
Sep 15, 2021 1.180 1.270 1.180 1.261 664,610 +0.09(+7.74%)
Sep 14, 2021 1.250 1.250 1.165 1.170 479,830 -0.09(-7.14%)
Sep 13, 2021 1.240 1.290 1.210 1.260 276,700 +0.02(+1.61%)
Sep 10, 2021 1.210 1.270 1.200 1.240 258,464 +0.02(+1.64%)
Sep 09, 2021 1.240 1.250 1.170 1.220 496,217 -0.02(-1.61%)
Sep 08, 2021 1.270 1.290 1.200 1.240 339,534 -0.05(-3.88%)
Sep 07, 2021 1.350 1.360 1.280 1.290 181,512 -0.08(-5.84%)
Sep 03, 2021 1.260 1.400 1.240 1.370 762,314 +0.13(+10.48%)
Sep 02, 2021 1.260 1.290 1.230 1.240 139,706 -0.01(-0.80%)
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.