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

Enservco Corpporation (NY: ENSV )

0.2216 -0.0003 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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, 2022 2.400 2.440 2.320 2.340 203,463 -0.09(-3.70%)
Nov 29, 2022 2.380 2.510 2.380 2.430 109,934 +0.06(+2.53%)
Nov 28, 2022 2.500 2.500 2.300 2.370 285,625 -0.21(-8.07%)
Nov 25, 2022 2.660 2.660 2.530 2.578 61,201 -0.03(-1.22%)
Nov 23, 2022 2.630 2.690 2.540 2.610 140,735 -0.10(-3.69%)
Nov 22, 2022 2.790 2.840 2.710 2.710 127,481 -0.05(-1.81%)
Nov 21, 2022 2.520 2.816 2.300 2.760 414,871 +0.20(+7.81%)
Nov 18, 2022 2.520 2.570 2.370 2.560 133,943 +0.04(+1.59%)
Nov 17, 2022 2.600 2.650 2.350 2.520 316,586 -0.12(-4.55%)
Nov 16, 2022 2.720 2.729 2.600 2.640 148,540 -0.06(-2.22%)
Nov 15, 2022 2.970 3.000 2.550 2.700 609,152 -0.37(-12.05%)
Nov 14, 2022 2.960 3.220 2.720 3.070 545,686 +0.15(+5.14%)
Nov 11, 2022 2.590 3.050 2.570 2.920 317,305 +0.27(+10.19%)
Nov 10, 2022 2.440 2.680 2.396 2.650 318,565 +0.24(+9.96%)
Nov 09, 2022 2.760 2.760 2.410 2.410 337,768 -0.34(-12.36%)
Nov 08, 2022 2.910 2.910 2.721 2.750 194,375 -0.12(-4.18%)
Nov 07, 2022 2.610 2.950 2.531 2.870 421,120 +0.26(+9.96%)
Nov 04, 2022 2.710 2.760 2.540 2.610 293,705 -0.05(-1.88%)
Nov 03, 2022 2.560 2.720 2.493 2.660 484,557 +0.12(+4.72%)
Nov 02, 2022 2.480 2.680 2.352 2.540 261,872 +0.09(+3.67%)
Nov 01, 2022 2.650 2.840 2.421 2.450 408,367 -0.16(-6.13%)
Oct 31, 2022 2.180 2.770 2.166 2.610 945,074 +0.39(+17.57%)
Oct 28, 2022 2.280 2.320 2.050 2.220 401,872 -0.11(-4.72%)
Oct 27, 2022 2.270 2.430 2.240 2.330 312,369 +0.07(+3.10%)
Oct 26, 2022 2.300 2.480 2.240 2.260 843,773 +0.02(+0.89%)
Oct 25, 2022 2.100 2.250 1.940 2.240 970,942 +0.15(+7.18%)
Oct 24, 2022 2.020 2.530 2.020 2.090 5,840,892 +0.07(+3.47%)
Oct 21, 2022 1.470 2.100 1.440 2.020 3,733,467 +0.55(+37.41%)
Oct 20, 2022 1.640 1.640 1.400 1.470 1,778,327 +0.12(+8.89%)
Oct 19, 2022 1.370 1.460 1.340 1.350 1,154,217 -0.03(-2.17%)
Oct 18, 2022 1.370 1.400 1.300 1.380 102,311 +0.01(+0.73%)
Oct 17, 2022 1.450 1.450 1.360 1.370 73,258 -0.03(-2.14%)
Oct 14, 2022 1.450 1.472 1.360 1.400 79,517 -0.05(-3.45%)
Oct 13, 2022 1.360 1.490 1.300 1.450 133,428 +0.10(+7.41%)
Oct 12, 2022 1.400 1.440 1.300 1.350 115,486 +0.00(+0.00%)
Oct 11, 2022 1.440 1.440 1.350 1.350 133,787 -0.11(-7.53%)
Oct 10, 2022 1.540 1.630 1.300 1.460 377,511 -0.08(-5.19%)
Oct 07, 2022 1.500 1.810 1.460 1.540 882,783 +0.04(+2.67%)
Oct 06, 2022 1.540 1.570 1.410 1.500 132,195 +0.00(+0.00%)
Oct 05, 2022 1.440 1.670 1.360 1.500 696,569 +0.15(+11.11%)
Oct 04, 2022 1.350 1.400 1.290 1.350 174,794 +0.04(+3.05%)
Oct 03, 2022 1.400 1.424 1.270 1.310 159,982 +0.02(+1.55%)
Sep 30, 2022 1.330 1.380 1.260 1.290 57,284 -0.08(-5.84%)
Sep 29, 2022 1.280 1.380 1.210 1.370 276,863 +0.10(+7.87%)
Sep 28, 2022 1.330 1.380 1.250 1.270 188,718 -0.05(-3.79%)
Sep 27, 2022 1.260 1.350 1.220 1.320 204,075 +0.12(+10.00%)
Sep 26, 2022 1.260 1.347 1.180 1.200 121,276 -0.05(-4.00%)
Sep 23, 2022 1.280 1.290 1.120 1.250 253,843 -0.08(-6.02%)
Sep 22, 2022 1.400 1.410 1.310 1.330 82,536 -0.07(-5.00%)
Sep 21, 2022 1.470 1.470 1.360 1.400 102,282 -0.07(-4.76%)
Sep 20, 2022 1.530 1.530 1.410 1.470 136,155 -0.09(-5.77%)
Sep 19, 2022 1.570 1.600 1.500 1.560 64,991 -0.04(-2.50%)
Sep 16, 2022 1.550 1.600 1.470 1.600 88,071 +0.05(+3.23%)
Sep 15, 2022 1.550 1.610 1.510 1.550 126,067 -0.04(-2.52%)
Sep 14, 2022 1.530 1.690 1.530 1.590 214,239 +0.06(+4.23%)
Sep 13, 2022 1.550 1.590 1.497 1.525 115,367 -0.05(-3.46%)
Sep 12, 2022 1.620 1.643 1.550 1.580 81,296 +0.00(+0.00%)
Sep 09, 2022 1.740 1.740 1.520 1.580 370,468 +0.04(+2.60%)
Sep 08, 2022 1.620 1.640 1.510 1.540 160,548 -0.11(-6.67%)
Sep 07, 2022 1.670 1.699 1.580 1.650 95,687 -0.06(-3.51%)
Sep 06, 2022 1.720 1.790 1.650 1.710 97,005 +0.01(+0.59%)
Sep 02, 2022 1.550 1.739 1.520 1.700 290,445 +0.20(+13.33%)
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.