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

Enservco Corpporation (NY: ENSV )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Mar 31, 2016 10.05 10.05 8.700 8.700 2,907 -1.35(-13.43%)
Mar 30, 2016 9.300 10.20 9.300 10.05 1,915 +0.30(+3.08%)
Mar 29, 2016 8.850 10.65 8.850 9.750 2,323 +0.90(+10.17%)
Mar 28, 2016 9.300 9.750 8.850 8.850 2,904 +0.15(+1.72%)
Mar 24, 2016 9.300 8.700 8.700 8.700 886 -0.17(-1.86%)
Mar 23, 2016 9.750 9.900 8.850 8.865 1,709 -1.39(-13.60%)
Mar 22, 2016 10.67 11.09 10.05 10.26 2,495 -0.25(-2.34%)
Mar 21, 2016 9.750 11.10 9.750 10.51 2,332 +0.91(+9.44%)
Mar 18, 2016 9.450 10.87 8.550 9.600 9,609 +0.15(+1.59%)
Mar 17, 2016 9.000 9.450 8.100 9.450 2,999 +0.56(+6.33%)
Mar 16, 2016 8.400 9.450 8.400 8.887 2,451 +0.64(+7.73%)
Mar 15, 2016 8.850 9.303 7.800 8.250 3,597 -0.60(-6.78%)
Mar 14, 2016 8.250 10.80 8.250 8.850 4,311 +0.60(+7.27%)
Mar 11, 2016 9.150 10.04 7.650 8.250 3,908 -0.15(-1.79%)
Mar 10, 2016 8.505 8.700 8.400 8.400 3,038 +0.00(+0.00%)
Mar 09, 2016 8.700 9.150 8.287 8.400 4,097 +0.11(+1.36%)
Mar 08, 2016 9.600 9.750 7.777 8.287 4,580 -0.11(-1.34%)
Mar 07, 2016 9.000 10.03 8.250 8.400 8,529 +0.00(+0.00%)
Mar 04, 2016 7.950 9.750 7.650 8.400 6,972 +1.05(+14.29%)
Mar 03, 2016 8.100 8.850 7.350 7.350 5,911 +0.00(+0.00%)
Mar 02, 2016 7.732 7.732 7.199 7.350 1,492 -0.30(-3.92%)
Mar 01, 2016 7.500 7.957 7.200 7.650 2,798 +0.45(+6.23%)
Feb 29, 2016 7.200 7.498 6.300 7.202 2,866 +0.60(+9.11%)
Feb 26, 2016 6.750 7.215 6.150 6.600 2,676 -0.15(-2.22%)
Feb 25, 2016 7.048 7.950 6.750 6.750 4,122 +0.75(+12.50%)
Feb 24, 2016 5.851 6.600 5.700 6.000 1,731 +0.08(+1.27%)
Feb 23, 2016 6.642 6.804 5.706 5.925 1,486 -0.08(-1.25%)
Feb 22, 2016 6.000 6.450 6.000 6.000 7,258 +0.00(+0.00%)
Feb 19, 2016 6.000 6.150 6.000 6.000 4,113 +0.00(+0.00%)
Feb 18, 2016 5.883 6.000 5.850 6.000 1,173 +0.00(+0.00%)
Feb 17, 2016 6.000 6.000 5.880 6.000 1,842 +0.11(+1.78%)
Feb 16, 2016 6.300 6.300 5.895 5.895 2,679 -0.11(-1.75%)
Feb 12, 2016 6.000 6.000 6.000 6.000 2,366 +0.15(+2.56%)
Feb 11, 2016 6.093 6.093 5.700 5.850 140 -0.06(-0.94%)
Feb 10, 2016 5.850 6.150 5.700 5.905 6,215 +0.09(+1.52%)
Feb 09, 2016 6.150 6.150 5.817 5.817 331 -0.32(-5.18%)
Feb 08, 2016 6.300 6.300 5.700 6.135 2,305 +0.21(+3.54%)
Feb 05, 2016 5.985 6.000 5.702 5.925 1,012 +0.36(+6.47%)
Feb 04, 2016 6.150 6.300 5.565 5.565 2,519 -0.43(-7.16%)
Feb 03, 2016 7.500 7.502 5.850 5.994 5,395 -0.29(-4.56%)
Feb 02, 2016 6.450 6.750 6.000 6.280 578 +0.28(+4.67%)
Feb 01, 2016 6.450 6.450 5.850 6.000 3,230 -0.45(-6.98%)
Jan 29, 2016 6.450 7.050 6.450 6.450 7,970 +0.57(+9.69%)
Jan 28, 2016 6.300 6.750 5.100 5.880 13,470 +0.33(+5.95%)
Jan 27, 2016 5.670 6.015 5.250 5.550 2,115 +0.30(+5.71%)
Jan 26, 2016 5.250 6.150 5.250 5.250 2,164 -0.30(-5.41%)
Jan 25, 2016 5.850 6.000 5.550 5.550 11,483 -0.30(-5.13%)
Jan 22, 2016 5.700 6.585 5.700 5.850 17,077 -0.15(-2.50%)
Jan 21, 2016 6.000 6.585 5.700 6.000 14,035 +0.00(+0.00%)
Jan 20, 2016 5.250 6.000 4.051 6.000 9,772 +0.75(+14.22%)
Jan 19, 2016 5.100 5.700 5.100 5.253 2,365 -0.29(-5.22%)
Jan 15, 2016 5.925 5.543 5.543 5.543 11,153 -0.95(-14.59%)
Jan 14, 2016 6.750 6.750 6.300 6.489 5,416 -0.11(-1.68%)
Jan 13, 2016 7.050 7.236 6.312 6.600 589 -0.75(-10.20%)
Jan 12, 2016 7.818 8.134 6.900 7.350 5,482 -0.46(-5.91%)
Jan 11, 2016 8.400 8.400 7.812 7.812 1,228 -0.06(-0.82%)
Jan 08, 2016 7.950 8.319 7.867 7.877 1,330 +0.18(+2.32%)
Jan 07, 2016 7.819 8.270 7.574 7.698 1,508 -0.50(-6.08%)
Jan 06, 2016 8.100 8.700 8.100 8.196 369 +0.40(+5.08%)
Jan 05, 2016 8.250 8.250 7.800 7.800 137 +0.00(+0.00%)
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.