ESES - Eco-Stim Energy Solutions, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.15000.21000.14000.16700.16702,955,400
Oct 18, 20180.16000.17000.14300.15000.1500810,400
Oct 17, 20180.16000.17000.16000.16600.1660570,900
Oct 16, 20180.20900.21300.16000.17000.1700792,800
Oct 15, 20180.24100.24100.19900.20000.2000263,900
Oct 12, 20180.23900.24200.22500.23000.2300203,900
Oct 11, 20180.25000.25800.20000.22800.2280156,300
Oct 10, 20180.26900.27700.22300.25000.2500402,800
Oct 09, 20180.25500.30000.25000.28000.2800505,800
Oct 08, 20180.25000.30000.25000.26000.2600214,400
Oct 05, 20180.26900.31000.26000.28000.2800454,100
Oct 04, 20180.29900.36000.26300.26900.2690546,300
Oct 03, 20180.25500.27000.25500.27000.2700363,500
Oct 02, 20180.28000.28100.25200.26500.2650170,700
Oct 01, 20180.28100.29000.26900.27500.275065,000
Sep 28, 20180.29000.29500.28000.28100.281061,700
Sep 27, 20180.30000.30400.28000.28700.2870142,300
Sep 26, 20180.35000.35000.28000.29900.2990372,400
Sep 25, 20180.38000.38000.33000.35000.3500118,100
Sep 24, 20180.43000.43500.26000.33000.3300812,700
Sep 21, 20180.40000.41800.39000.39000.390034,600
Sep 20, 20180.39000.44000.39000.40200.402024,100
Sep 19, 20180.45000.45000.37900.44000.440022,700
Sep 18, 20180.41800.41800.37700.40400.404097,000
Sep 17, 20180.42100.42800.40300.42400.424012,100
Sep 14, 20180.42000.43300.37000.40000.400045,400
Sep 13, 20180.37000.42100.37000.42100.421042,900
Sep 12, 20180.36000.41000.36000.38400.384064,800
Sep 11, 20180.39000.40300.37000.38600.386014,000
Sep 10, 20180.39200.43000.32200.39300.393025,100
Sep 07, 20180.39000.39200.37000.39000.390023,300
Sep 06, 20180.41800.41800.36000.37500.3750131,100
Sep 05, 20180.48300.48300.39000.41900.4190109,000
Sep 04, 20180.44000.54000.42000.46000.460064,300
Aug 31, 20180.37000.45800.33000.41700.4170171,900
Aug 30, 20180.37400.37500.33000.37000.3700131,800
Aug 29, 20180.37200.37800.33200.37400.374054,700
Aug 28, 20180.38900.41300.37000.37000.370015,800
Aug 27, 20180.36000.40000.36000.37800.378025,800
Aug 24, 20180.41300.41800.36000.39800.3980154,400
Aug 23, 20180.44500.47000.31500.43000.430069,500
Aug 22, 20180.46000.48000.43000.45000.450072,300
Aug 21, 20180.48000.59800.42000.46800.468051,500
Aug 20, 20180.48000.48000.45000.46900.469012,400
Aug 17, 20180.46200.54000.45000.48000.4800103,400
Aug 16, 20180.60000.60000.40000.44000.4400174,100
Aug 15, 20180.60000.60000.54000.60000.60003,600
Aug 14, 20180.64600.66000.49000.62000.620086,300
Aug 13, 20180.62000.67300.56600.61500.615040,600
Aug 10, 20180.66000.66000.56400.56500.565023,000
Aug 09, 20180.63200.67200.49000.63000.630075,500
Aug 08, 20180.69000.69000.63200.67600.676014,900
Aug 07, 20180.70000.70000.66500.66500.665010,200
Aug 06, 20180.67000.69500.66500.69500.695013,200
Aug 03, 20180.68600.69500.65000.66500.665017,600
Aug 02, 20180.70000.70000.65000.69500.69509,700
Aug 01, 20180.66000.70000.66000.69500.695012,700
Jul 31, 20180.70000.70000.63000.70000.700033,300
Jul 30, 20180.69000.70000.68900.70000.70002,700
Jul 27, 20180.66000.70000.66000.69000.69003,300
Jul 26, 20180.70000.70000.67100.70000.7000900
Jul 25, 20180.69000.70000.62500.70000.700039,000
Jul 24, 20180.70000.70000.66300.67000.670010,800
Jul 23, 20180.69000.70000.65000.70000.70007,500
Jul 20, 20180.65000.68000.65000.68000.680025,900
Jul 19, 20180.63200.70000.63200.65000.650023,800
Jul 18, 20180.71000.71000.63100.70000.700065,200
Jul 17, 20180.70000.71900.70000.70000.70003,900
Jul 16, 20180.70000.72000.68300.72000.720011,900
Jul 13, 20180.69000.73000.62600.72000.720073,700
Jul 12, 20180.70500.73700.62500.73700.737050,100
Jul 11, 20180.73800.74500.68000.72000.720015,500
Jul 10, 20180.68000.73700.64300.71000.710045,500
Jul 09, 20180.67200.74000.65200.67500.675030,300
Jul 06, 20180.65000.74000.65000.67200.672039,600
Jul 05, 20180.70900.71000.65700.69000.690029,200
Jul 03, 20180.72000.75200.69000.73000.730037,000
Jul 02, 20180.68300.78900.63000.70000.7000209,100
Jun 29, 20180.70000.70000.61000.65000.6500283,800
Jun 28, 20180.70000.80000.64400.70400.7040725,100
Jun 27, 20180.78000.80300.70000.74400.744021,600
Jun 26, 20180.80500.80500.72100.74700.7470149,600
Jun 25, 20180.85000.85000.77600.77600.77605,100
Jun 22, 20180.83000.85000.80000.83000.83006,700
Jun 21, 20180.80900.82000.80000.80000.800021,800
Jun 20, 20180.80500.82000.80000.80900.80905,300
Jun 19, 20180.80000.83000.77600.77600.776021,600
Jun 18, 20180.79000.83000.79000.80000.800011,200
Jun 15, 20180.79000.81500.78000.78000.780021,300
Jun 14, 20180.80000.83000.79000.79000.790023,800
Jun 13, 20180.81000.85000.79000.80000.8000360,400
Jun 12, 20180.80000.85000.80000.82000.82009,300
Jun 11, 20180.85000.85000.80100.82000.82008,900
Jun 08, 20180.85000.85000.81000.81000.810012,500
Jun 07, 20180.80600.84800.80000.80000.800023,400
Jun 06, 20180.84000.86000.79900.81000.810010,200
Jun 05, 20180.87000.88000.82100.84000.840032,500
Jun 04, 20180.83000.88000.83000.85000.850058,000
Jun 01, 20180.86000.88000.83000.86000.86009,800
May 31, 20180.82000.88000.77200.86000.860084,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...