Quantcast

Enservco Corporation Common Stock Historical Stock Prices

ENSV 
$0.529
*  
0.0051
0.95%
Get ENSV Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading ENSV now
Exchange:AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.5115 0.5466 0.509 0.529 46,826
03/19/2019 0.544 0.5466 0.509 0.529 46,812
03/18/2019 0.52 0.55 0.52 0.5341 100,873
03/15/2019 0.5 0.5425 0.456 0.5275 113,627
03/14/2019 0.487 0.54 0.487 0.487 98,968
03/13/2019 0.484 0.484 0.48 0.48 85,842
03/12/2019 0.4677 0.4778 0.44 0.46 44,181
03/11/2019 0.467 0.467 0.4144 0.4476 61,841
03/08/2019 0.4686 0.485 0.448 0.448 135,859
03/07/2019 0.4666 0.47 0.4481 0.4491 10,725
03/06/2019 0.4623 0.485 0.448 0.45 47,497
03/05/2019 0.46 0.4749 0.44 0.4545 53,533
03/04/2019 0.484 0.484 0.459 0.4591 59,127
03/01/2019 0.4866 0.4866 0.464 0.467 27,589
02/28/2019 0.46 0.4729 0.4579 0.4635 44,111
02/27/2019 0.46 0.4916 0.46 0.4696 20,492
02/26/2019 0.4824 0.51 0.47 0.4713 30,839
02/25/2019 0.5071 0.5324 0.4626 0.472 73,189
02/22/2019 0.49 0.5272 0.483 0.483 69,097
02/21/2019 0.5389 0.5471 0.485 0.503 71,653
02/20/2019 0.5287 0.5793 0.511 0.52 241,744
02/19/2019 0.5 0.54 0.498 0.5093 50,192
02/15/2019 0.4756 0.49 0.47 0.4743 20,115
02/14/2019 0.46 0.48 0.46 0.4656 17,152
02/13/2019 0.4651 0.47 0.4601 0.47 29,480
02/12/2019 0.4549 0.5078 0.4549 0.4751 81,409
02/11/2019 0.48 0.52 0.4501 0.4579 71,357
02/08/2019 0.49 0.4945 0.4797 0.48 14,367
02/07/2019 0.4925 0.5106 0.4871 0.4872 20,111
02/06/2019 0.53 0.5456 0.5106 0.5106 25,508
02/05/2019 0.51 0.5224 0.51 0.52 34,527
02/04/2019 0.51 0.52 0.5054 0.5124 9,798
02/01/2019 0.525 0.525 0.4952 0.51 50,229
01/31/2019 0.4869 0.5068 0.48 0.5 32,479
01/30/2019 0.48 0.4887 0.4698 0.4869 29,622
01/29/2019 0.49 0.4998 0.4898 0.4898 12,330
01/28/2019 0.5227 0.5227 0.4873 0.4901 43,423
01/25/2019 0.52 0.5528 0.49 0.5298 528,958
01/24/2019 0.5246 0.5453 0.5246 0.5448 19,703
01/23/2019 0.5596 0.5596 0.5457 0.5501 17,395
01/22/2019 0.6 0.62 0.5448 0.5497 55,130
01/18/2019 0.53 0.599 0.53 0.59 55,266
01/17/2019 0.48 0.55 0.48 0.52 86,912
01/16/2019 0.475 0.487 0.47 0.481 14,030
01/15/2019 0.44 0.4799 0.44 0.47 15,095
01/14/2019 0.49 0.49 0.4501 0.4501 15,769
01/11/2019 0.453 0.4736 0.453 0.4736 35,245
01/10/2019 0.453 0.48 0.453 0.453 45,240
01/09/2019 0.4593 0.4766 0.435 0.4537 29,462
01/08/2019 0.4673 0.4756 0.43 0.45 85,378
01/07/2019 0.4725 0.4925 0.4251 0.4451 142,321
01/04/2019 0.485 0.5096 0.4501 0.4925 25,847
01/03/2019 0.43 0.4879 0.43 0.47 95,101
01/02/2019 0.37 0.42 0.3599 0.4198 50,254
12/31/2018 0.3781 0.4 0.36 0.3699 277,995
12/28/2018 0.3401 0.3801 0.34 0.3601 146,928
12/27/2018 0.371 0.375 0.33 0.3395 166,374
12/26/2018 0.35 0.3776 0.35 0.365 106,693
12/24/2018 0.3675 0.3699 0.3576 0.3677 39,868
12/21/2018 0.37 0.39 0.36 0.3775 103,325
12/20/2018 0.39 0.414 0.38 0.38 65,804
12/19/2018 0.47 0.47 0.4 0.4 91,659
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio