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

Enservco Corpporation (NY: ENSV )

0.2100 +0.0040 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Dec 31, 2020 1.870 1.870 1.870 454,002 -0.08(-4.10%)
Dec 30, 2020 1.950 1.980 1.920 1.950 454,002 +0.02(+1.04%)
Dec 29, 2020 2.140 2.190 1.910 1.930 1,064,050 -0.08(-3.98%)
Dec 28, 2020 1.900 2.100 1.850 2.010 2,354,519 +0.11(+5.79%)
Dec 24, 2020 1.850 1.990 1.850 1.900 1,302,700 +0.02(+1.06%)
Dec 23, 2020 1.840 1.920 1.810 1.880 735,046 +0.04(+2.17%)
Dec 22, 2020 1.850 1.880 1.810 1.840 474,582 -0.03(-1.60%)
Dec 21, 2020 1.890 1.910 1.850 1.870 478,110 -0.04(-2.09%)
Dec 18, 2020 1.920 1.960 1.910 1.910 485,300 -0.02(-1.04%)
Dec 17, 2020 1.940 1.990 1.910 1.930 553,822 -0.02(-1.03%)
Dec 16, 2020 1.940 2.010 1.920 1.950 483,132 -0.07(-3.47%)
Dec 15, 2020 2.090 2.090 1.960 2.020 691,426 -0.01(-0.49%)
Dec 14, 2020 2.000 2.080 1.900 2.030 2,070,783 +0.11(+5.73%)
Dec 11, 2020 2.010 2.010 1.890 1.920 913,600 -0.06(-3.03%)
Dec 10, 2020 1.900 2.050 1.870 1.980 1,401,750 +0.09(+4.76%)
Dec 09, 2020 1.950 1.950 1.880 1.890 537,845 -0.01(-0.53%)
Dec 08, 2020 1.930 1.970 1.880 1.900 343,475 -0.06(-3.06%)
Dec 07, 2020 2.000 2.010 1.930 1.960 534,938 -0.04(-2.00%)
Dec 04, 2020 1.960 2.040 1.920 2.000 611,100 +0.08(+4.17%)
Dec 03, 2020 1.950 1.990 1.880 1.920 508,971 -0.01(-0.52%)
Dec 02, 2020 1.910 2.080 1.850 1.930 1,560,719 +0.01(+0.52%)
Dec 01, 2020 1.990 2.050 1.890 1.920 756,716 +0.08(+4.35%)
Nov 30, 2020 1.940 1.940 1.800 1.840 357,552 -0.12(-5.97%)
Nov 27, 2020 1.960 1.980 1.880 1.957 167,200 +0.01(+0.35%)
Nov 25, 2020 1.910 2.000 1.880 1.950 480,700 -0.13(-6.25%)
Nov 24, 2020 2.320 2.350 1.980 2.080 1,398,784 +0.04(+1.96%)
Nov 23, 2020 1.900 2.040 1.750 2.040 1,207,846 +0.06(+3.03%)
Nov 20, 2020 2.061 2.205 1.950 1.980 422,026 -0.04(-1.86%)
Nov 19, 2020 1.950 2.062 1.917 2.018 262,438 +0.14(+7.60%)
Nov 18, 2020 1.813 1.903 1.785 1.875 224,093 +0.06(+3.39%)
Nov 17, 2020 1.883 1.917 1.806 1.813 197,720 -0.06(-3.28%)
Nov 16, 2020 1.920 1.948 1.845 1.875 160,224 -0.07(-3.77%)
Nov 13, 2020 1.950 2.025 1.935 1.948 162,560 -0.06(-3.06%)
Nov 12, 2020 1.980 2.052 1.950 2.010 163,054 -0.02(-0.74%)
Nov 11, 2020 2.040 2.079 1.995 2.025 77,003 -0.02(-1.10%)
Nov 10, 2020 2.055 2.139 1.956 2.047 167,077 -0.07(-3.26%)
Nov 09, 2020 2.058 2.175 2.049 2.116 152,777 +0.08(+3.98%)
Nov 06, 2020 2.004 2.055 1.995 2.035 52,393 +0.09(+4.38%)
Nov 05, 2020 1.950 2.100 1.950 1.950 82,880 -0.07(-3.56%)
Nov 04, 2020 2.066 2.066 1.984 2.022 46,654 -0.03(-1.25%)
Nov 03, 2020 2.047 2.050 1.988 2.047 64,843 +0.04(+1.79%)
Nov 02, 2020 2.025 2.062 1.954 2.011 118,061 -0.01(-0.67%)
Oct 30, 2020 2.079 2.145 2.025 2.025 164,160 -0.08(-3.57%)
Oct 29, 2020 2.100 2.100 2.100 2.100 73,573 -0.02(-0.71%)
Oct 28, 2020 2.142 2.142 2.062 2.115 145,501 +0.02(+0.71%)
Oct 27, 2020 2.145 2.145 2.085 2.100 84,288 -0.02(-0.92%)
Oct 26, 2020 2.214 2.214 2.100 2.119 74,979 +0.00(+0.07%)
Oct 23, 2020 2.100 2.169 2.100 2.118 81,273 -0.02(-0.91%)
Oct 22, 2020 2.190 2.200 2.100 2.138 117,015 -0.02(-1.04%)
Oct 21, 2020 2.305 2.305 2.115 2.160 138,940 -0.01(-0.62%)
Oct 20, 2020 2.252 2.252 2.100 2.174 144,356 +0.00(+0.00%)
Oct 19, 2020 2.325 2.325 2.092 2.174 338,562 -0.10(-4.29%)
Oct 16, 2020 2.325 2.325 2.250 2.271 146,193 -0.03(-1.30%)
Oct 15, 2020 2.325 2.325 2.280 2.301 194,125 -0.04(-1.54%)
Oct 14, 2020 2.337 2.365 2.295 2.337 237,414 -0.03(-1.27%)
Oct 13, 2020 2.400 2.460 2.250 2.367 452,605 -0.02(-0.88%)
Oct 12, 2020 2.558 2.668 2.288 2.388 654,154 -0.16(-6.19%)
Oct 09, 2020 3.000 3.450 2.520 2.546 2,224,953 -0.36(-12.25%)
Oct 08, 2020 2.700 2.981 2.490 2.901 1,437,063 +0.27(+10.14%)
Oct 07, 2020 2.445 2.775 2.348 2.634 878,288 +0.26(+11.14%)
Oct 06, 2020 2.280 2.520 2.280 2.370 631,203 +0.12(+5.33%)
Oct 05, 2020 2.250 2.550 2.250 2.250 412,143 -0.09(-3.91%)
Oct 02, 2020 2.382 2.401 2.267 2.341 203,093 +0.09(+4.07%)
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.