Advertisement
U.S. markets close in 32 minutes

Enservco Corporation (ENSV)

NYSE American - Nasdaq Real Time Price. Currency in USD
0.1974+0.0022 (+1.13%)
As of 03:17PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.19900.20460.19260.19740.1974113,835
Mar 27, 20240.20200.20700.19000.19500.1950481,400
Mar 26, 20240.21000.22000.19800.19800.1980571,900
Mar 25, 20240.21000.21200.19700.21000.2100296,600
Mar 22, 20240.20900.21200.19000.21200.2120306,300
Mar 21, 20240.21500.21900.19000.20900.20901,522,300
Mar 20, 20240.23000.25500.21200.23500.235010,103,100
Mar 19, 20240.19400.22000.19100.20200.2020499,800
Mar 18, 20240.19900.20000.19000.19000.190077,300
Mar 15, 20240.19900.20000.18900.18900.1890146,300
Mar 14, 20240.19600.20900.19300.19600.1960177,000
Mar 13, 20240.19100.19900.19000.19200.1920102,800
Mar 12, 20240.20000.20000.19100.19400.1940101,400
Mar 11, 20240.20700.21000.19000.19700.1970276,500
Mar 08, 20240.20000.20900.18700.19500.1950188,000
Mar 07, 20240.19200.19900.19000.19600.1960146,200
Mar 06, 20240.19600.19900.18800.19700.1970157,000
Mar 05, 20240.20800.22800.18500.18600.18601,378,800
Mar 04, 20240.21000.21000.19700.20600.2060150,500
Mar 01, 20240.20500.22000.19800.21300.2130232,600
Feb 29, 20240.20500.20600.19800.20000.200097,300
Feb 28, 20240.21000.21400.20000.20000.2000189,600
Feb 27, 20240.20400.20500.19600.20000.2000156,200
Feb 26, 20240.20400.20600.19700.19900.1990122,600
Feb 23, 20240.19800.20800.19800.20200.202057,600
Feb 22, 20240.23000.23000.20500.20600.2060132,500
Feb 21, 20240.23000.23000.22100.23000.230085,000
Feb 20, 20240.23900.24300.21300.23000.2300164,500
Feb 16, 20240.23000.24500.21700.22300.2230192,800
Feb 15, 20240.20600.23000.20600.22100.2210179,100
Feb 14, 20240.20600.21800.20600.20600.206069,400
Feb 13, 20240.21200.21900.20600.20700.2070121,600
Feb 12, 20240.21100.21500.20400.21100.2110121,500
Feb 09, 20240.21000.22000.20400.21500.215092,900
Feb 08, 20240.21000.21800.20500.21200.212061,800
Feb 07, 20240.20000.22000.20000.20800.208071,000
Feb 06, 20240.20600.21500.20000.20400.2040113,200
Feb 05, 20240.21800.22300.20100.20100.2010284,100
Feb 02, 20240.22800.23000.20600.20600.2060146,800
Feb 01, 20240.21900.23000.20300.22300.2230611,800
Jan 31, 20240.22000.22100.20600.21200.2120242,300
Jan 30, 20240.19300.21900.19300.21800.2180261,500
Jan 29, 20240.18100.19000.18000.19000.190071,500
Jan 26, 20240.19100.19100.18600.18700.187065,900
Jan 25, 20240.18500.18900.18500.18600.186099,300
Jan 24, 20240.18500.18900.18500.18800.188072,600
Jan 23, 20240.17700.19000.17700.18300.1830136,000
Jan 22, 20240.19000.19000.17300.18000.1800183,500
Jan 19, 20240.18900.19000.18000.19000.1900181,400
Jan 18, 20240.19000.19000.17100.18500.1850239,800
Jan 17, 20240.18700.20700.17500.18300.1830501,600
Jan 16, 20240.21800.22000.18200.18700.1870911,100
Jan 12, 20240.22300.22900.20000.21300.2130238,400
Jan 11, 20240.23000.23000.21900.22000.2200103,200
Jan 10, 20240.22600.23100.22400.23000.2300151,100
Jan 09, 20240.22000.23000.21200.22900.2290378,300
Jan 08, 20240.25100.25200.21200.22600.2260468,600
Jan 05, 20240.24500.25800.24500.24700.2470181,800
Jan 04, 20240.25200.26000.23400.24100.2410407,800
Jan 03, 20240.26400.26700.24300.25400.254086,600
Jan 02, 20240.26000.26700.25100.26000.2600118,300
Dec 29, 20230.27000.27000.25000.25200.2520158,500
Dec 28, 20230.27000.27500.24000.26100.2610312,000
Dec 27, 20230.25000.26700.24500.26400.2640388,500
Dec 26, 20230.27000.27000.25100.26700.2670194,200
Dec 22, 20230.26800.26800.25600.26500.265084,500
Dec 21, 20230.27100.27700.25500.25800.2580423,900
Dec 20, 20230.28000.29400.26600.27500.2750269,900
Dec 19, 20230.28500.28500.27500.28100.2810111,400
Dec 18, 20230.27900.29000.27100.27900.2790134,600
Dec 15, 20230.27700.28500.26600.26600.266085,800
Dec 14, 20230.26000.28400.26000.27200.2720171,800
Dec 13, 20230.28800.28900.26000.26000.2600186,300
Dec 12, 20230.29700.30000.26000.27500.2750325,700
Dec 11, 20230.31000.32000.29400.29800.2980201,900
Dec 08, 20230.30100.31900.30000.31400.3140121,100
Dec 07, 20230.30000.30000.29500.30000.300047,000
Dec 06, 20230.31500.32400.28300.29900.2990366,100
Dec 05, 20230.31800.32500.30200.31500.3150111,200
Dec 04, 20230.30900.32500.30600.31300.313079,300
Dec 01, 20230.32000.33100.30200.31800.3180182,400
Nov 30, 20230.33000.33500.30500.31300.3130168,800
Nov 29, 20230.34000.34000.32700.32800.328050,600
Nov 28, 20230.33000.34600.32400.32400.324098,100
Nov 27, 20230.32000.34700.31000.33000.330086,700
Nov 24, 20230.34000.36400.33300.33700.337055,900
Nov 22, 20230.36600.36600.34000.34000.340095,300
Nov 21, 20230.36600.36700.35300.36000.3600124,100
Nov 20, 20230.37300.37300.35000.36200.362068,600
Nov 17, 20230.33800.35500.33000.35000.3500113,700
Nov 16, 20230.32100.35900.32000.33000.330066,500
Nov 15, 20230.37000.37500.33500.34000.3400125,500
Nov 14, 20230.34600.36000.34300.34700.3470108,800
Nov 13, 20230.34500.36000.33500.35600.356049,300
Nov 10, 20230.33000.36700.33000.34500.3450208,300
Nov 09, 20230.33800.33800.32000.33300.3330138,200
Nov 08, 20230.32400.34000.32000.32800.3280146,700
Nov 07, 20230.36200.36200.32000.33300.3330258,300
Nov 06, 20230.36100.37000.36000.36000.360096,400
Nov 03, 20230.37900.38900.36000.37200.3720211,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...