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 (%)
Oct 29, 2021 1.170 1.190 1.150 1.160 102,116 -0.01(-0.85%)
Oct 28, 2021 1.190 1.200 1.150 1.170 303,901 -0.04(-3.31%)
Oct 27, 2021 1.220 1.228 1.190 1.210 170,485 -0.01(-0.82%)
Oct 26, 2021 1.220 1.220 499,781 +0.03(+2.52%)
Oct 25, 2021 1.220 1.250 1.180 1.190 312,131 +0.00(+0.00%)
Oct 22, 2021 1.260 1.280 1.170 1.190 493,924 -0.08(-6.30%)
Oct 21, 2021 1.370 1.399 1.199 1.270 996,213 -0.12(-8.63%)
Oct 20, 2021 1.370 1.400 1.360 1.390 66,270 +0.03(+2.21%)
Oct 19, 2021 1.400 1.420 1.340 1.360 139,276 -0.06(-4.23%)
Oct 18, 2021 1.410 1.450 1.400 1.420 102,608 +0.01(+0.71%)
Oct 15, 2021 1.410 1.420 1.380 1.410 169,684 +0.04(+2.92%)
Oct 14, 2021 1.420 1.422 1.360 1.370 166,394 -0.05(-3.52%)
Oct 13, 2021 1.420 1.460 1.380 1.420 127,196 -0.01(-0.66%)
Oct 12, 2021 1.430 1.500 1.400 1.429 114,439 -0.00(-0.04%)
Oct 11, 2021 1.500 1.550 1.410 1.430 202,760 -0.05(-3.38%)
Oct 08, 2021 1.480 1.570 1.414 1.480 304,952 -0.03(-1.99%)
Oct 07, 2021 1.410 1.540 1.410 1.510 454,384 +0.10(+7.09%)
Oct 06, 2021 1.520 1.540 1.350 1.410 556,733 -0.17(-10.76%)
Oct 05, 2021 1.800 1.840 1.510 1.580 1,684,117 -0.11(-6.51%)
Oct 04, 2021 1.450 1.820 1.450 1.690 3,733,786 +0.22(+14.97%)
Oct 01, 2021 1.440 1.480 1.330 1.470 893,106 +0.04(+2.80%)
Sep 30, 2021 1.410 1.610 1.410 1.430 1,805,259 +0.03(+2.14%)
Sep 29, 2021 1.330 1.420 1.280 1.400 868,350 +0.09(+6.87%)
Sep 28, 2021 1.300 1.360 1.250 1.310 419,275 +0.02(+1.55%)
Sep 27, 2021 1.220 1.320 1.220 1.290 627,606 +0.07(+5.74%)
Sep 24, 2021 1.180 1.240 1.180 1.220 244,147 -0.03(-2.40%)
Sep 23, 2021 1.120 1.260 1.100 1.250 1,141,639 +0.12(+10.62%)
Sep 22, 2021 1.130 1.160 1.090 1.130 344,525 +0.01(+0.89%)
Sep 21, 2021 1.160 1.157 1.120 1.120 103,182 -0.03(-2.61%)
Sep 20, 2021 1.120 1.170 1.120 1.150 207,465 -0.04(-3.36%)
Sep 17, 2021 1.220 1.220 1.170 1.190 140,297 -0.01(-0.83%)
Sep 16, 2021 1.260 1.260 1.170 1.200 240,257 -0.06(-4.81%)
Sep 15, 2021 1.180 1.270 1.180 1.261 664,610 +0.09(+7.74%)
Sep 14, 2021 1.250 1.250 1.165 1.170 479,830 -0.09(-7.14%)
Sep 13, 2021 1.240 1.290 1.210 1.260 276,700 +0.02(+1.61%)
Sep 10, 2021 1.210 1.270 1.200 1.240 258,464 +0.02(+1.64%)
Sep 09, 2021 1.240 1.250 1.170 1.220 496,217 -0.02(-1.61%)
Sep 08, 2021 1.270 1.290 1.200 1.240 339,534 -0.05(-3.88%)
Sep 07, 2021 1.350 1.360 1.280 1.290 181,512 -0.08(-5.84%)
Sep 03, 2021 1.260 1.400 1.240 1.370 762,314 +0.13(+10.48%)
Sep 02, 2021 1.260 1.290 1.230 1.240 139,706 -0.01(-0.80%)
Sep 01, 2021 1.200 1.310 1.160 1.250 428,535 +0.05(+4.17%)
Aug 31, 2021 1.200 1.218 1.180 1.200 56,925 +0.02(+1.69%)
Aug 30, 2021 1.160 1.260 1.140 1.180 454,536 -0.01(-0.84%)
Aug 27, 2021 1.130 1.210 1.120 1.190 168,506 +0.07(+6.25%)
Aug 26, 2021 1.100 1.170 1.100 1.120 77,258 -0.01(-0.88%)
Aug 25, 2021 1.120 1.141 1.110 1.130 53,889 +0.00(+0.00%)
Aug 24, 2021 1.090 1.160 1.090 1.130 95,406 +0.04(+3.67%)
Aug 23, 2021 1.060 1.120 1.060 1.090 166,528 +0.04(+3.81%)
Aug 20, 2021 1.090 1.120 1.050 1.050 286,561 -0.07(-6.25%)
Aug 19, 2021 1.110 1.140 1.110 1.120 70,231 +0.00(+0.00%)
Aug 18, 2021 1.150 1.160 1.110 1.120 84,206 -0.01(-0.88%)
Aug 17, 2021 1.170 1.180 1.110 1.130 106,214 -0.03(-2.59%)
Aug 16, 2021 1.230 1.235 1.150 1.160 166,092 -0.02(-1.69%)
Aug 13, 2021 1.250 1.250 1.180 1.180 124,406 -0.07(-5.60%)
Aug 12, 2021 1.300 1.303 1.210 1.250 80,847 -0.07(-5.30%)
Aug 11, 2021 1.240 1.370 1.220 1.320 555,256 +0.04(+3.13%)
Aug 10, 2021 1.240 1.290 1.220 1.280 338,381 +0.10(+8.47%)
Aug 09, 2021 1.180 1.210 1.170 1.180 120,418 +0.00(+0.00%)
Aug 06, 2021 1.220 1.230 1.180 1.180 107,734 -0.04(-3.28%)
Aug 05, 2021 1.220 1.246 1.200 1.220 105,917 +0.00(+0.00%)
Aug 04, 2021 1.220 1.250 1.180 1.220 133,882 -0.04(-3.17%)
Aug 03, 2021 1.230 1.300 1.220 1.260 236,813 +0.04(+3.28%)
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.