ENSV - Enservco Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.23120.25490.22000.24950.2495373,755
Sep 18, 20190.24000.24600.21900.22700.2270141,700
Sep 17, 20190.25000.25800.23000.23800.2380245,100
Sep 16, 20190.23500.24800.21500.23900.2390972,700
Sep 13, 20190.23000.23000.21100.21500.2150169,900
Sep 12, 20190.23500.23500.22000.23000.2300147,900
Sep 11, 20190.22600.24000.22000.22700.227089,300
Sep 10, 20190.22000.23300.21600.22600.2260237,800
Sep 09, 20190.23400.24400.21700.22000.2200322,400
Sep 06, 20190.23400.23400.22000.23400.2340101,100
Sep 05, 20190.24200.24500.22300.22300.2230177,900
Sep 04, 20190.24500.25000.23100.23100.2310105,300
Sep 03, 20190.26300.26800.24500.24500.2450215,700
Aug 30, 20190.25000.27000.24000.25000.2500104,200
Aug 29, 20190.23800.25400.22000.24500.2450292,300
Aug 28, 20190.21100.23800.21100.22500.2250227,700
Aug 27, 20190.23000.24000.21100.21600.2160244,700
Aug 26, 20190.25900.27000.23100.24000.2400589,200
Aug 23, 20190.26700.27900.23000.24700.2470190,200
Aug 22, 20190.28500.28500.26000.26600.2660218,600
Aug 21, 20190.30000.31100.27300.27800.2780225,700
Aug 20, 20190.32200.32200.28100.30000.3000118,500
Aug 19, 20190.31000.32000.30000.31400.314084,600
Aug 16, 20190.32500.32500.29000.30000.3000107,600
Aug 15, 20190.33000.34300.27500.31700.3170238,600
Aug 14, 20190.38000.38000.33000.35200.3520121,600
Aug 13, 20190.38900.38900.35000.37200.372075,600
Aug 12, 20190.38100.38100.34000.35300.353045,500
Aug 09, 20190.38200.39000.36200.37000.370048,400
Aug 08, 20190.38500.39000.38000.38000.380065,800
Aug 07, 20190.39000.40300.38100.38800.388068,100
Aug 06, 20190.40000.42800.39000.39600.396059,800
Aug 05, 20190.40000.41400.40000.40200.402057,900
Aug 02, 20190.41000.43000.41000.42500.4250117,600
Aug 01, 20190.46000.49100.41000.41000.410095,000
Jul 31, 20190.46200.49000.46000.46000.4600105,800
Jul 30, 20190.46200.49500.46000.48100.481083,600
Jul 29, 20190.47100.48000.45600.45600.456058,000
Jul 26, 20190.44200.48000.44200.47800.478031,300
Jul 25, 20190.45000.47000.44000.45900.4590346,000
Jul 24, 20190.46500.49000.46000.47500.4750159,700
Jul 23, 20190.48000.49000.46200.47000.4700157,800
Jul 22, 20190.47300.47900.45000.47500.4750217,700
Jul 19, 20190.50000.50000.45000.45000.4500107,200
Jul 18, 20190.47900.50000.46000.48000.4800310,500
Jul 17, 20190.48000.49000.45100.45600.4560156,200
Jul 16, 20190.48000.48000.45000.47000.4700168,200
Jul 15, 20190.42000.46500.41000.46000.4600151,400
Jul 12, 20190.40000.45000.40000.40000.4000123,100
Jul 11, 20190.40000.40800.38300.40000.400049,700
Jul 10, 20190.38700.40000.38000.40000.400073,900
Jul 09, 20190.38000.39600.37500.37600.376052,500
Jul 08, 20190.39000.39600.37000.38000.380075,600
Jul 05, 20190.40000.40000.38000.39000.390021,400
Jul 03, 20190.41400.41400.39000.39500.395046,700
Jul 02, 20190.41300.41300.39000.39500.395045,200
Jul 01, 20190.39000.41000.39000.39500.395027,800
Jun 28, 20190.40000.42500.37600.37600.3760120,000
Jun 27, 20190.44000.44000.41000.41000.410027,200
Jun 26, 20190.42900.44000.41400.44000.440017,900
Jun 25, 20190.47000.47000.41400.43000.430035,400
Jun 24, 20190.45000.47000.43000.43500.435089,000
Jun 21, 20190.42900.45400.40000.45400.454057,000
Jun 20, 20190.40800.42100.40100.41100.411038,900
Jun 19, 20190.39500.42200.37500.40800.408091,300
Jun 18, 20190.40600.40600.37000.39400.3940122,000
Jun 17, 20190.41000.41900.36900.39600.396059,300
Jun 14, 20190.38000.41000.38000.39900.399015,600
Jun 13, 20190.40000.42000.38000.39000.3900273,500
Jun 12, 20190.42000.42000.40000.40100.401011,700
Jun 11, 20190.41700.43200.40100.42000.420054,400
Jun 10, 20190.41100.45000.41100.43000.430049,900
Jun 07, 20190.45200.47000.40500.43600.436087,200
Jun 06, 20190.45200.49000.45200.45200.452041,100
Jun 05, 20190.45200.48000.45200.45900.459013,500
Jun 04, 20190.47900.49800.45300.48000.480020,600
Jun 03, 20190.47000.50500.45400.50000.500062,900
May 31, 20190.45400.47000.45400.46000.460031,300
May 30, 20190.47000.47000.45400.46800.468030,700
May 29, 20190.47000.48400.45400.47000.470060,200
May 28, 20190.46100.49700.46100.48000.480038,200
May 24, 20190.50300.50500.46100.49500.495096,400
May 23, 20190.50100.53000.48500.50000.500036,700
May 22, 20190.51000.52500.50000.52200.5220105,400
May 21, 20190.50000.54000.48100.53000.530083,000
May 20, 20190.47900.54000.40500.54000.5400357,100
May 17, 20190.52000.52000.45600.47600.4760369,100
May 16, 20190.60000.72000.48300.50000.50004,151,900
May 15, 20190.47300.49000.45000.46400.4640102,700
May 14, 20190.46000.48500.45000.45000.450050,100
May 13, 20190.44000.49000.44000.46000.460049,400
May 10, 20190.49800.49800.43000.48300.483052,400
May 09, 20190.51000.51000.45200.49900.499025,100
May 08, 20190.43000.51000.43000.50000.5000268,300
May 07, 20190.41200.46100.41200.46000.4600140,100
May 06, 20190.44500.50000.42000.44500.4450223,000
May 03, 20190.44300.44500.42000.42400.424015,400
May 02, 20190.42200.45000.42000.43000.430054,800
May 01, 20190.43700.45900.42000.43500.435074,900
Apr 30, 20190.46700.46700.41500.44800.448076,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...