Indicators

Enservco Corpporation (NY: ENSV )

0.2620 +0.0015 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		9.659	9.659	9.659	0	-0.15(-1.54%)
Dec 28, 2017	9.694	9.975	9.660	9.810	2,696	+0.08(+0.80%)
Dec 27, 2017	9.274	9.750	9.274	9.732	1,002	+0.42(+4.51%)
Dec 26, 2017	9.733	9.733	9.284	9.312	522	-0.42(-4.33%)
Dec 22, 2017	9.150	9.733	8.720	9.733	15,429	+0.58(+6.38%)
Dec 21, 2017	9.152	9.262	9.000	9.150	2,673	-0.09(-1.02%)
Dec 20, 2017	9.450	9.450	9.152	9.245	972	-0.28(-2.94%)
Dec 19, 2017	9.300	9.525	8.550	9.525	4,584	-0.07(-0.78%)
Dec 18, 2017	9.600	9.600	9.152	9.600	5,046	+0.07(+0.79%)
Dec 15, 2017	9.637	9.637	9.165	9.525	5,999	-0.19(-1.93%)
Dec 14, 2017	9.900	9.900	8.845	9.713	12,208	+0.26(+2.78%)
Dec 13, 2017	10.32	10.32	9.223	9.450	3,629	-0.68(-6.67%)
Dec 12, 2017	9.934	10.12	9.864	10.12	1,513	+0.22(+2.26%)
Dec 11, 2017	9.742	10.71	9.705	9.902	6,733	+0.20(+2.02%)
Dec 08, 2017	9.361	9.780	9.332	9.705	4,597	+0.15(+1.57%)
Dec 07, 2017	9.017	9.555	9.017	9.555	2,604	+0.22(+2.41%)
Dec 06, 2017	9.750	9.750	9.223	9.330	3,535	-0.46(-4.67%)
Dec 05, 2017	9.829	10.50	9.750	9.787	5,722	-0.11(-1.14%)
Dec 04, 2017	11.10	11.10	9.801	9.900	12,080	-1.16(-10.51%)

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.