ESES - Eco-Stim Energy Solutions, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20180.700.720.680.720.7211,900
Jul 13, 20180.690.730.630.720.7273,700
Jul 12, 20180.700.740.630.740.7450,100
Jul 11, 20180.740.750.680.720.7215,500
Jul 10, 20180.680.740.640.710.7145,500
Jul 09, 20180.670.740.650.680.6830,300
Jul 06, 20180.650.740.650.670.6739,600
Jul 05, 20180.710.710.660.690.6929,200
Jul 03, 20180.720.750.690.730.7337,000
Jul 02, 20180.680.790.630.700.70209,100
Jun 29, 20180.700.700.610.650.65283,800
Jun 28, 20180.700.800.640.700.70725,100
Jun 27, 20180.780.800.700.740.7421,600
Jun 26, 20180.810.810.720.750.75149,600
Jun 25, 20180.850.850.780.780.785,100
Jun 22, 20180.830.850.800.830.836,700
Jun 21, 20180.810.820.800.800.8021,800
Jun 20, 20180.810.820.800.810.815,300
Jun 19, 20180.800.830.780.780.7821,600
Jun 18, 20180.790.830.790.800.8011,200
Jun 15, 20180.790.810.780.780.7821,300
Jun 14, 20180.800.830.790.790.7923,800
Jun 13, 20180.810.850.790.800.80360,400
Jun 12, 20180.800.850.800.820.829,300
Jun 11, 20180.850.850.800.820.828,900
Jun 08, 20180.850.850.810.810.8112,500
Jun 07, 20180.810.850.800.800.8023,400
Jun 06, 20180.840.860.800.810.8110,200
Jun 05, 20180.870.880.820.840.8432,500
Jun 04, 20180.830.880.830.850.8558,000
Jun 01, 20180.860.880.830.860.869,800
May 31, 20180.820.880.770.860.8684,200
May 30, 20180.790.880.780.800.80162,000
May 29, 20180.800.810.760.800.8019,500
May 25, 20180.800.820.760.820.8223,000
May 24, 20180.870.870.760.800.80158,600
May 23, 20180.900.900.840.840.8452,900
May 22, 20180.940.940.810.900.90220,900
May 21, 20180.950.950.900.910.9165,700
May 18, 20180.940.950.900.930.9335,100
May 17, 20180.930.950.910.920.924,100
May 16, 20180.860.930.800.920.92168,500
May 15, 20181.071.070.900.930.9358,800
May 14, 20181.021.020.920.950.9554,800
May 11, 20181.011.010.920.990.9935,600
May 10, 20181.001.000.950.990.998,100
May 09, 20181.001.010.940.970.9756,800
May 08, 20180.971.030.951.011.0156,800
May 07, 20181.001.050.970.970.9774,600
May 04, 20180.991.030.921.011.0138,000
May 03, 20180.991.060.911.021.0279,500
May 02, 20180.920.990.920.990.998,900
May 01, 20180.920.980.920.980.9814,000
Apr 30, 20180.930.990.930.940.9477,100
Apr 27, 20180.981.020.900.960.9647,500
Apr 26, 20181.001.040.960.980.98197,300
Apr 25, 20181.001.040.971.021.02273,600
Apr 24, 20181.081.130.991.021.0250,700
Apr 23, 20181.071.131.011.091.09118,300
Apr 20, 20181.081.131.051.091.0919,400
Apr 19, 20181.101.141.041.101.1087,700
Apr 18, 20181.001.131.001.111.1148,600
Apr 17, 20180.981.050.981.021.0243,600
Apr 16, 20181.001.010.971.001.0026,000
Apr 13, 20181.001.040.991.011.0122,600
Apr 12, 20181.031.090.981.021.0290,900
Apr 11, 20181.011.131.011.041.0450,900
Apr 10, 20180.901.040.901.011.0142,800
Apr 09, 20181.001.000.951.001.002,700
Apr 06, 20181.011.030.941.001.0020,300
Apr 05, 20180.961.020.951.021.0228,900
Apr 04, 20180.920.970.900.970.9762,000
Apr 03, 20180.890.960.890.910.9149,700
Apr 02, 20180.960.970.880.930.93135,600
Mar 29, 20180.920.970.900.950.9580,200
Mar 28, 20180.900.900.860.870.875,286,600
Mar 27, 20180.980.990.860.970.97216,400
Mar 26, 20181.021.070.901.001.00229,500
Mar 23, 20181.151.190.981.001.00631,800
Mar 22, 20181.171.191.131.191.1916,200
Mar 21, 20181.171.191.161.191.1912,600
Mar 20, 20181.141.201.141.191.1968,300
Mar 19, 20181.201.201.131.191.1920,700
Mar 16, 20181.201.221.151.201.2017,900
Mar 15, 20181.161.201.131.201.205,700
Mar 14, 20181.171.171.151.161.1628,500
Mar 13, 20181.191.221.181.201.2080,400
Mar 12, 20181.221.271.201.201.2037,200
Mar 09, 20181.451.451.191.221.22245,100
Mar 08, 20181.261.291.251.271.2724,600
Mar 07, 20181.311.321.261.261.2641,600
Mar 06, 20181.261.321.261.291.2932,400
Mar 05, 20181.301.341.251.251.2524,900
Mar 02, 20181.281.341.281.321.3215,300
Mar 01, 20181.281.321.261.261.2611,600
Feb 28, 20181.301.311.261.261.2611,600
Feb 27, 20181.331.331.301.301.308,700
Feb 26, 20181.301.341.291.291.2922,900
Feb 23, 20181.301.301.291.301.306,600
Feb 22, 20181.301.301.291.291.296,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...