Indicators

Enservco Corpporation (NY: ENSV )

0.2089 +0.0016 (+0.77%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.690	1.790	1.680	1.700	186,265	+0.02(+1.19%)
Jul 28, 2022	1.790	1.790	1.660	1.680	81,019	-0.04(-2.33%)
Jul 27, 2022	1.680	1.800	1.670	1.720	76,176	+0.00(+0.00%)
Jul 26, 2022	1.830	1.830	1.660	1.720	151,470	-0.04(-2.27%)
Jul 25, 2022	1.720	1.810	1.693	1.760	116,050	+0.01(+0.57%)
Jul 22, 2022	1.800	1.830	1.660	1.750	106,826	-0.06(-3.31%)
Jul 21, 2022	1.810	1.890	1.750	1.810	80,747	-0.08(-4.23%)
Jul 20, 2022	1.750	1.930	1.750	1.890	89,357	+0.01(+0.53%)
Jul 19, 2022	1.770	1.930	1.761	1.880	390,782	+0.10(+5.62%)
Jul 18, 2022	1.750	1.839	1.710	1.780	99,140	+0.08(+4.71%)
Jul 15, 2022	1.690	1.770	1.650	1.700	78,644	+0.01(+0.59%)
Jul 14, 2022	1.720	1.820	1.610	1.690	215,753	-0.09(-5.06%)
Jul 13, 2022	1.810	1.850	1.770	1.780	98,689	-0.03(-1.66%)
Jul 12, 2022	1.970	2.010	1.783	1.810	208,903	-0.18(-9.05%)
Jul 11, 2022	1.960	2.090	1.850	1.990	249,306	+0.01(+0.51%)
Jul 08, 2022	1.940	2.060	1.866	1.980	94,949	+0.05(+2.59%)
Jul 07, 2022	1.860	2.040	1.858	1.930	186,962	+0.18(+10.29%)
Jul 06, 2022	1.810	1.853	1.630	1.750	302,596	-0.11(-5.91%)
Jul 05, 2022	1.980	1.980	1.830	1.860	166,133	-0.11(-5.58%)

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.