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 (%)
May 31, 2017 5.700 5.700 5.250 5.250 2,123 -0.29(-5.15%)
May 30, 2017 5.550 5.833 5.535 5.535 4,246 +0.02(+0.27%)
May 26, 2017 5.550 5.736 5.250 5.520 7,069 -0.03(-0.54%)
May 25, 2017 5.415 5.670 5.250 5.550 7,484 +0.15(+2.69%)
May 24, 2017 5.805 5.806 5.400 5.404 4,014 -0.40(-6.92%)
May 23, 2017 5.452 5.991 5.400 5.806 7,368 +0.41(+7.53%)
May 22, 2017 5.261 6.450 5.172 5.400 17,515 +0.27(+5.20%)
May 19, 2017 5.550 5.703 5.131 5.133 7,050 -0.57(-9.95%)
May 18, 2017 6.150 6.150 5.298 5.700 10,810 -0.37(-6.15%)
May 17, 2017 6.450 6.450 5.559 6.074 12,384 -0.08(-1.24%)
May 16, 2017 5.850 7.050 5.280 6.150 30,657 +0.15(+2.50%)
May 15, 2017 5.400 6.000 5.250 6.000 25,212 +0.62(+11.42%)
May 12, 2017 5.100 5.550 4.950 5.385 20,914 +0.24(+4.66%)
May 11, 2017 5.850 5.850 4.567 5.145 50,383 +0.79(+18.28%)
May 10, 2017 4.065 4.500 4.065 4.350 23,689 +0.28(+7.01%)
May 09, 2017 4.080 4.200 4.035 4.065 8,807 +0.02(+0.37%)
May 08, 2017 4.350 4.470 4.050 4.050 3,066 -0.14(-3.36%)
May 05, 2017 4.050 4.575 4.050 4.191 11,828 +0.14(+3.40%)
May 04, 2017 4.147 4.196 4.050 4.053 6,284 -0.15(-3.57%)
May 03, 2017 4.350 4.575 4.050 4.203 8,561 -0.15(-3.55%)
May 02, 2017 4.335 4.650 4.332 4.357 6,833 -0.13(-3.01%)
May 01, 2017 4.350 4.650 4.350 4.492 13,971 -0.29(-6.08%)
Apr 28, 2017 4.567 4.785 4.200 4.784 23,520 +0.43(+9.97%)
Apr 27, 2017 4.625 4.950 3.752 4.350 42,263 +0.00(+0.00%)
Apr 26, 2017 4.425 5.541 3.882 4.350 199,144 +1.05(+31.82%)
Apr 25, 2017 3.375 3.375 3.189 3.300 19,499 +0.09(+2.66%)
Apr 24, 2017 3.373 3.533 3.172 3.215 4,770 -0.16(-4.76%)
Apr 21, 2017 3.375 3.397 3.150 3.375 20,944 -0.08(-2.17%)
Apr 20, 2017 3.375 3.567 3.300 3.450 4,132 +0.15(+4.55%)
Apr 19, 2017 3.405 3.603 3.300 3.300 6,392 -0.15(-4.35%)
Apr 18, 2017 3.459 3.507 3.450 3.450 3,950 -0.15(-4.21%)
Apr 17, 2017 4.199 4.199 3.458 3.602 4,055 -0.27(-6.94%)
Apr 13, 2017 3.450 3.870 3.375 3.870 19,076 +0.40(+11.64%)
Apr 12, 2017 3.615 3.900 3.450 3.466 8,760 -0.26(-7.04%)
Apr 11, 2017 4.093 4.093 3.525 3.729 15,098 -0.17(-4.35%)
Apr 10, 2017 4.200 4.220 3.845 3.898 10,050 -0.42(-9.76%)
Apr 07, 2017 4.500 4.500 4.237 4.320 6,161 -0.13(-3.03%)
Apr 06, 2017 3.938 4.650 3.900 4.455 14,833 +0.56(+14.23%)
Apr 05, 2017 4.500 4.532 3.764 3.900 18,644 -0.63(-13.94%)
Apr 04, 2017 4.800 5.008 4.050 4.532 13,870 -0.12(-2.55%)
Apr 03, 2017 5.100 5.250 4.650 4.650 16,385 -0.38(-7.46%)
Mar 31, 2017 4.500 5.699 4.350 5.025 134,080 +0.86(+20.50%)
Mar 30, 2017 4.650 4.800 3.900 4.170 53,945 -0.48(-10.32%)
Mar 29, 2017 5.250 5.250 4.650 4.650 24,703 -0.45(-8.82%)
Mar 28, 2017 5.400 5.400 4.974 5.100 9,963 -0.23(-4.31%)
Mar 27, 2017 5.272 5.568 5.272 5.330 1,909 -0.30(-5.25%)
Mar 24, 2017 6.000 6.000 5.283 5.625 7,406 -0.49(-7.95%)
Mar 23, 2017 6.144 6.150 5.700 6.111 1,737 +0.11(+1.85%)
Mar 22, 2017 6.298 6.298 6.000 6.000 1,425 -0.30(-4.74%)
Mar 21, 2017 6.375 6.450 6.000 6.298 370 -0.30(-4.57%)
Mar 20, 2017 6.300 6.600 6.000 6.600 2,172 +0.75(+12.82%)
Mar 17, 2017 6.450 6.750 5.850 5.850 6,555 -0.75(-11.36%)
Mar 16, 2017 6.300 6.600 5.925 6.600 8,176 +0.26(+4.14%)
Mar 15, 2017 6.396 6.750 6.000 6.338 3,440 -0.41(-6.11%)
Mar 14, 2017 6.930 6.930 6.300 6.750 2,467 +0.29(+4.51%)
Mar 13, 2017 6.752 7.048 6.450 6.459 4,393 +0.01(+0.12%)
Mar 10, 2017 6.825 7.050 6.450 6.452 2,762 -0.60(-8.47%)
Mar 09, 2017 7.200 7.200 6.752 7.048 769 +0.30(+4.45%)
Mar 08, 2017 7.650 7.650 6.447 6.748 1,817 -0.60(-8.20%)
Mar 07, 2017 7.500 7.650 6.882 7.351 1,547 +0.00(+0.00%)
Mar 06, 2017 6.750 7.429 6.165 7.351 6,145 +0.14(+1.93%)
Mar 03, 2017 7.216 7.542 6.855 7.212 10,204 -0.02(-0.33%)
Mar 02, 2017 7.239 7.650 7.207 7.236 6,095 -0.14(-1.83%)
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.