Indicators

Enservco Corpporation (NY: ENSV )

0.2971 -0.0005 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.45	13.05	11.85	11.85	27,853	-0.36(-2.95%)
Sep 27, 2018	11.55	12.60	11.43	12.21	18,729	+0.96(+8.53%)
Sep 26, 2018	11.25	12.15	10.82	11.25	15,036	+0.45(+4.17%)
Sep 25, 2018	10.80	11.25	10.35	10.80	10,365	+0.45(+4.35%)
Sep 24, 2018	10.20	10.80	10.20	10.35	2,877	+0.00(+0.00%)
Sep 21, 2018	10.35	10.80	10.35	10.35	4,600	+0.04(+0.39%)
Sep 20, 2018	10.71	10.80	10.20	10.31	3,143	-0.19(-1.80%)
Sep 19, 2018	11.10	11.25	10.50	10.50	9,396	-0.15(-1.42%)
Sep 18, 2018	10.05	10.65	10.05	10.65	5,247	+0.45(+4.41%)
Sep 17, 2018	10.50	10.50	10.20	10.20	8,003	-0.30(-2.86%)
Sep 14, 2018	10.50	10.95	10.50	10.50	1,426	-0.15(-1.39%)
Sep 13, 2018	10.73	11.10	10.38	10.65	5,315	+0.08(+0.72%)
Sep 12, 2018	10.50	11.25	10.20	10.57	3,938	+0.07(+0.69%)
Sep 11, 2018	10.95	11.36	10.50	10.50	8,806	-0.30(-2.78%)
Sep 10, 2018	11.40	11.70	10.50	10.80	10,516	-0.75(-6.49%)
Sep 07, 2018	10.50	11.55	10.20	11.55	15,400	+1.50(+14.93%)
Sep 06, 2018	9.759	10.12	9.677	10.05	6,705	+0.38(+3.88%)
Sep 05, 2018	9.900	10.01	9.300	9.675	13,224	-0.23(-2.29%)

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.