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, 2022 2.550 2.720 2.280 2.410 2,478,690 +0.20(+9.05%)
May 27, 2022 1.980 2.280 1.980 2.210 518,752 +0.15(+7.28%)
May 26, 2022 1.960 2.200 1.960 2.060 506,186 +0.10(+5.10%)
May 25, 2022 1.890 2.100 1.890 1.960 370,888 +0.03(+1.55%)
May 24, 2022 2.020 2.070 1.800 1.930 516,219 -0.17(-8.10%)
May 23, 2022 2.210 2.232 1.990 2.100 326,558 -0.09(-4.11%)
May 20, 2022 2.150 2.310 2.140 2.190 408,284 +0.02(+0.92%)
May 19, 2022 2.160 2.300 2.110 2.170 618,487 +0.07(+3.33%)
May 18, 2022 2.660 2.700 2.100 2.100 1,088,042 -0.45(-17.65%)
May 17, 2022 2.600 2.780 2.481 2.550 591,857 -0.01(-0.39%)
May 16, 2022 2.330 2.730 2.307 2.560 1,193,588 +0.23(+9.87%)
May 13, 2022 2.400 2.500 2.270 2.330 501,712 -0.05(-2.10%)
May 12, 2022 2.250 2.470 2.200 2.380 319,866 -0.01(-0.42%)
May 11, 2022 2.530 2.699 2.360 2.390 520,866 -0.11(-4.40%)
May 10, 2022 2.550 2.700 2.320 2.500 278,578 +0.01(+0.40%)
May 09, 2022 2.770 2.860 2.460 2.490 531,774 -0.44(-15.02%)
May 06, 2022 2.740 2.930 2.620 2.930 477,394 +0.20(+7.33%)
May 05, 2022 3.150 3.200 2.700 2.730 1,123,694 -0.23(-7.77%)
May 04, 2022 3.000 3.150 2.810 2.960 1,137,403 +0.17(+6.09%)
May 03, 2022 2.660 2.910 2.650 2.790 632,941 +0.07(+2.57%)
May 02, 2022 2.600 2.788 2.550 2.720 458,257 +0.04(+1.49%)
Apr 29, 2022 2.760 2.930 2.600 2.680 625,550 -0.10(-3.60%)
Apr 28, 2022 2.640 2.820 2.490 2.780 986,460 +0.10(+3.73%)
Apr 27, 2022 2.540 2.800 2.440 2.680 425,214 +0.11(+4.28%)
Apr 26, 2022 2.530 2.800 2.520 2.570 833,904 -0.09(-3.38%)
Apr 25, 2022 2.560 2.700 2.420 2.660 876,348 -0.14(-5.00%)
Apr 22, 2022 2.890 3.020 2.620 2.800 1,271,641 -0.19(-6.35%)
Apr 21, 2022 3.220 3.450 2.900 2.990 1,495,850 -0.25(-7.72%)
Apr 20, 2022 3.150 3.280 2.950 3.240 1,631,784 -0.01(-0.31%)
Apr 19, 2022 3.080 3.290 2.770 3.250 3,919,560 -0.38(-10.47%)
Apr 18, 2022 2.950 3.850 2.760 3.630 16,456,745 +1.00(+38.02%)
Apr 14, 2022 2.270 2.890 2.220 2.630 3,193,857 +0.28(+11.91%)
Apr 13, 2022 2.120 2.400 2.030 2.350 1,037,033 +0.13(+5.86%)
Apr 12, 2022 1.950 2.500 1.940 2.220 2,802,129 +0.36(+19.35%)
Apr 11, 2022 2.060 2.060 1.840 1.860 462,541 -0.24(-11.43%)
Apr 08, 2022 2.130 2.170 2.010 2.100 489,266 -0.04(-1.87%)
Apr 07, 2022 2.280 2.320 1.900 2.140 887,357 -0.13(-5.73%)
Apr 06, 2022 2.460 2.500 2.140 2.270 947,327 -0.08(-3.40%)
Apr 05, 2022 2.500 2.570 2.270 2.350 779,804 -0.19(-7.48%)
Apr 04, 2022 2.620 2.680 2.470 2.540 894,345 +0.05(+2.01%)
Apr 01, 2022 2.670 2.833 2.430 2.490 903,311 -0.21(-7.78%)
Mar 31, 2022 2.950 3.128 2.700 2.700 931,732 -0.33(-10.89%)
Mar 30, 2022 3.120 3.350 3.000 3.030 1,633,695 -0.06(-1.94%)
Mar 29, 2022 2.890 3.210 2.800 3.090 1,250,995 -0.12(-3.74%)
Mar 28, 2022 3.360 3.550 3.110 3.210 1,625,230 -0.45(-12.30%)
Mar 25, 2022 3.430 3.780 3.220 3.660 2,461,840 +0.01(+0.27%)
Mar 24, 2022 4.090 4.130 3.600 3.650 2,236,149 -0.61(-14.32%)
Mar 23, 2022 4.200 4.300 3.670 4.260 5,439,599 +0.20(+4.93%)
Mar 22, 2022 4.100 4.250 3.400 4.060 8,822,819 +0.67(+19.76%)
Mar 21, 2022 3.100 3.470 2.980 3.390 5,740,085 +0.51(+17.71%)
Mar 18, 2022 3.070 3.140 2.870 2.880 2,128,109 -0.12(-4.00%)
Mar 17, 2022 3.200 3.440 3.000 3.000 4,810,669 +0.28(+10.29%)
Mar 16, 2022 3.040 3.350 2.670 2.720 3,140,204 -0.35(-11.40%)
Mar 15, 2022 2.780 3.200 2.780 3.070 2,887,491 -0.16(-4.95%)
Mar 14, 2022 2.710 3.640 2.700 3.230 6,798,013 +0.03(+0.94%)
Mar 11, 2022 3.650 3.960 3.050 3.200 7,491,205 -1.12(-25.93%)
Mar 10, 2022 4.000 4.862 3.590 4.320 49,203,516 +1.30(+43.05%)
Mar 09, 2022 3.220 4.070 2.550 3.020 16,474,272 -1.18(-28.10%)
Mar 08, 2022 4.450 8.760 3.710 4.200 114,998,880 +1.70(+68.00%)
Mar 07, 2022 1.640 2.770 1.541 2.500 24,809,110 +1.15(+85.19%)
Mar 04, 2022 1.100 1.380 1.070 1.350 3,330,723 +0.21(+18.42%)
Mar 03, 2022 1.290 1.360 1.140 1.140 2,090,960 -0.13(-10.24%)
Mar 02, 2022 1.180 1.280 1.100 1.270 2,378,792 +0.09(+7.63%)
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.