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

Enservco Corpporation (NY: ENSV )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Apr 30, 2020 3.333 3.450 2.865 3.297 1,000,424 +0.36(+12.43%)
Apr 29, 2020 3.150 3.150 2.850 2.933 579,545 +0.08(+2.89%)
Apr 28, 2020 2.850 3.300 2.850 2.850 582,465 -0.06(-1.96%)
Apr 27, 2020 3.150 3.300 2.850 2.907 595,859 -0.38(-11.55%)
Apr 24, 2020 3.885 5.850 3.053 3.287 4,176,560 +0.84(+34.42%)
Apr 23, 2020 2.298 2.775 1.998 2.445 1,566,957 +0.12(+5.16%)
Apr 22, 2020 2.463 2.850 2.212 2.325 1,329,511 -0.21(-8.28%)
Apr 21, 2020 1.651 2.023 1.651 2.535 1,036,109 +0.37(+16.96%)
Apr 20, 2020 2.559 2.583 1.954 2.167 1,141,474 -0.77(-26.28%)
Apr 17, 2020 1.650 3.600 1.569 2.940 3,914,146 +1.37(+87.56%)
Apr 16, 2020 1.688 1.707 1.545 1.567 190,753 -0.08(-4.91%)
Apr 15, 2020 1.635 1.673 1.575 1.649 68,370 -0.08(-4.52%)
Apr 14, 2020 1.800 1.800 1.635 1.726 159,852 -0.10(-5.35%)
Apr 13, 2020 1.800 1.861 1.662 1.824 220,970 +0.05(+2.96%)
Apr 09, 2020 1.650 1.875 1.583 1.772 470,393 +0.13(+8.15%)
Apr 08, 2020 1.629 1.686 1.500 1.638 187,261 +0.03(+1.96%)
Apr 07, 2020 1.669 1.669 1.577 1.607 159,668 -0.02(-1.47%)
Apr 06, 2020 1.710 1.710 1.560 1.631 143,703 -0.08(-4.65%)
Apr 03, 2020 1.657 1.784 1.620 1.710 172,440 +0.07(+4.59%)
Apr 02, 2020 1.685 1.935 1.530 1.635 431,457 +0.03(+1.96%)
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.