NYSE American - Delayed Quote USD

Enservco Corporation (ENSV)

0.2546 -0.0184 (-6.74%)
At close: 4:00 PM EDT
0.2537 -0.00 (-0.35%)
After hours: 6:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.2719 0.2772 0.2453 0.2546 0.2546 161,243
Apr 23, 2024 0.2550 0.2750 0.2450 0.2730 0.2730 366,100
Apr 22, 2024 0.2750 0.2880 0.2450 0.2620 0.2620 500,600
Apr 19, 2024 0.2680 0.2900 0.2550 0.2810 0.2810 833,800
Apr 18, 2024 0.2750 0.2850 0.2400 0.2620 0.2620 646,500
Apr 17, 2024 0.3290 0.3400 0.2660 0.2840 0.2840 805,500
Apr 16, 2024 0.3270 0.3780 0.3050 0.3300 0.3300 1,830,600
Apr 15, 2024 0.3200 0.3400 0.2750 0.3160 0.3160 1,975,200
Apr 12, 2024 0.2760 0.3600 0.2450 0.3100 0.3100 4,088,700
Apr 11, 2024 0.2780 0.2780 0.2500 0.2660 0.2660 312,400
Apr 10, 2024 0.2480 0.2890 0.2330 0.2740 0.2740 1,053,300
Apr 9, 2024 0.2800 0.2800 0.2350 0.2490 0.2490 556,800
Apr 8, 2024 0.3000 0.3000 0.2600 0.2640 0.2640 699,800
Apr 5, 2024 0.2310 0.2900 0.2150 0.2900 0.2900 2,421,000
Apr 4, 2024 0.2260 0.2350 0.2110 0.2320 0.2320 1,052,500
Apr 3, 2024 0.2200 0.2360 0.2110 0.2330 0.2330 544,800
Apr 2, 2024 0.2400 0.2400 0.2000 0.2290 0.2290 4,268,900
Apr 1, 2024 0.2000 0.2300 0.1910 0.2000 0.2000 929,200
Mar 28, 2024 0.1990 0.2050 0.1930 0.1930 0.1930 145,400
Mar 27, 2024 0.2020 0.2070 0.1900 0.1950 0.1950 481,400
Mar 26, 2024 0.2100 0.2200 0.1980 0.1980 0.1980 571,900
Mar 25, 2024 0.2100 0.2120 0.1970 0.2100 0.2100 296,600
Mar 22, 2024 0.2090 0.2120 0.1900 0.2120 0.2120 306,300
Mar 21, 2024 0.2150 0.2190 0.1900 0.2090 0.2090 1,522,300
Mar 20, 2024 0.2300 0.2550 0.2120 0.2350 0.2350 10,103,100
Mar 19, 2024 0.1940 0.2200 0.1910 0.2020 0.2020 499,800
Mar 18, 2024 0.1990 0.2000 0.1900 0.1900 0.1900 77,300
Mar 15, 2024 0.1990 0.2000 0.1890 0.1890 0.1890 146,300
Mar 14, 2024 0.1960 0.2090 0.1930 0.1960 0.1960 177,000
Mar 13, 2024 0.1910 0.1990 0.1900 0.1920 0.1920 102,800
Mar 12, 2024 0.2000 0.2000 0.1910 0.1940 0.1940 101,400
Mar 11, 2024 0.2070 0.2100 0.1900 0.1970 0.1970 276,500
Mar 8, 2024 0.2000 0.2090 0.1870 0.1950 0.1950 188,000
Mar 7, 2024 0.1920 0.1990 0.1900 0.1960 0.1960 146,200
Mar 6, 2024 0.1960 0.1990 0.1880 0.1970 0.1970 157,000
Mar 5, 2024 0.2080 0.2280 0.1850 0.1860 0.1860 1,378,800
Mar 4, 2024 0.2100 0.2100 0.1970 0.2060 0.2060 150,500
Mar 1, 2024 0.2050 0.2200 0.1980 0.2130 0.2130 232,600
Feb 29, 2024 0.2050 0.2060 0.1980 0.2000 0.2000 97,300
Feb 28, 2024 0.2100 0.2140 0.2000 0.2000 0.2000 189,600
Feb 27, 2024 0.2040 0.2050 0.1960 0.2000 0.2000 156,200
Feb 26, 2024 0.2040 0.2060 0.1970 0.1990 0.1990 122,600
Feb 23, 2024 0.1980 0.2080 0.1980 0.2020 0.2020 57,600
Feb 22, 2024 0.2300 0.2300 0.2050 0.2060 0.2060 132,500
Feb 21, 2024 0.2300 0.2300 0.2210 0.2300 0.2300 85,000
Feb 20, 2024 0.2390 0.2430 0.2130 0.2300 0.2300 164,500
Feb 16, 2024 0.2300 0.2450 0.2170 0.2230 0.2230 192,800
Feb 15, 2024 0.2060 0.2300 0.2060 0.2210 0.2210 179,100
Feb 14, 2024 0.2060 0.2180 0.2060 0.2060 0.2060 69,400
Feb 13, 2024 0.2120 0.2190 0.2060 0.2070 0.2070 121,600
Feb 12, 2024 0.2110 0.2150 0.2040 0.2110 0.2110 121,500
Feb 9, 2024 0.2100 0.2200 0.2040 0.2150 0.2150 92,900
Feb 8, 2024 0.2100 0.2180 0.2050 0.2120 0.2120 61,800
Feb 7, 2024 0.2000 0.2200 0.2000 0.2080 0.2080 71,000
Feb 6, 2024 0.2060 0.2150 0.2000 0.2040 0.2040 113,200
Feb 5, 2024 0.2180 0.2230 0.2010 0.2010 0.2010 284,100
Feb 2, 2024 0.2280 0.2300 0.2060 0.2060 0.2060 146,800
Feb 1, 2024 0.2190 0.2300 0.2030 0.2230 0.2230 611,800
Jan 31, 2024 0.2200 0.2210 0.2060 0.2120 0.2120 242,300
Jan 30, 2024 0.1930 0.2190 0.1930 0.2180 0.2180 261,500
Jan 29, 2024 0.1810 0.1900 0.1800 0.1900 0.1900 71,500
Jan 26, 2024 0.1910 0.1910 0.1860 0.1870 0.1870 65,900
Jan 25, 2024 0.1850 0.1890 0.1850 0.1860 0.1860 99,300
Jan 24, 2024 0.1850 0.1890 0.1850 0.1880 0.1880 72,600
Jan 23, 2024 0.1770 0.1900 0.1770 0.1830 0.1830 136,000
Jan 22, 2024 0.1900 0.1900 0.1730 0.1800 0.1800 183,500
Jan 19, 2024 0.1890 0.1900 0.1800 0.1900 0.1900 181,400
Jan 18, 2024 0.1900 0.1900 0.1710 0.1850 0.1850 239,800
Jan 17, 2024 0.1870 0.2070 0.1750 0.1830 0.1830 501,600
Jan 16, 2024 0.2180 0.2200 0.1820 0.1870 0.1870 911,100
Jan 12, 2024 0.2230 0.2290 0.2000 0.2130 0.2130 238,400
Jan 11, 2024 0.2300 0.2300 0.2190 0.2200 0.2200 103,200
Jan 10, 2024 0.2260 0.2310 0.2240 0.2300 0.2300 151,100
Jan 9, 2024 0.2200 0.2300 0.2120 0.2290 0.2290 378,300
Jan 8, 2024 0.2510 0.2520 0.2120 0.2260 0.2260 468,600
Jan 5, 2024 0.2450 0.2580 0.2450 0.2470 0.2470 181,800
Jan 4, 2024 0.2520 0.2600 0.2340 0.2410 0.2410 407,800
Jan 3, 2024 0.2640 0.2670 0.2430 0.2540 0.2540 86,600
Jan 2, 2024 0.2600 0.2670 0.2510 0.2600 0.2600 118,300
Dec 29, 2023 0.2700 0.2700 0.2500 0.2520 0.2520 158,500
Dec 28, 2023 0.2700 0.2750 0.2400 0.2610 0.2610 312,000
Dec 27, 2023 0.2500 0.2670 0.2450 0.2640 0.2640 388,500
Dec 26, 2023 0.2700 0.2700 0.2510 0.2670 0.2670 194,200
Dec 22, 2023 0.2680 0.2680 0.2560 0.2650 0.2650 84,500
Dec 21, 2023 0.2710 0.2770 0.2550 0.2580 0.2580 423,900
Dec 20, 2023 0.2800 0.2940 0.2660 0.2750 0.2750 269,900
Dec 19, 2023 0.2850 0.2850 0.2750 0.2810 0.2810 111,400
Dec 18, 2023 0.2790 0.2900 0.2710 0.2790 0.2790 134,600
Dec 15, 2023 0.2770 0.2850 0.2660 0.2660 0.2660 85,800
Dec 14, 2023 0.2600 0.2840 0.2600 0.2720 0.2720 171,800
Dec 13, 2023 0.2880 0.2890 0.2600 0.2600 0.2600 186,300
Dec 12, 2023 0.2970 0.3000 0.2600 0.2750 0.2750 325,700
Dec 11, 2023 0.3100 0.3200 0.2940 0.2980 0.2980 201,900
Dec 8, 2023 0.3010 0.3190 0.3000 0.3140 0.3140 121,100
Dec 7, 2023 0.3000 0.3000 0.2950 0.3000 0.3000 47,000
Dec 6, 2023 0.3150 0.3240 0.2830 0.2990 0.2990 366,100
Dec 5, 2023 0.3180 0.3250 0.3020 0.3150 0.3150 111,200
Dec 4, 2023 0.3090 0.3250 0.3060 0.3130 0.3130 79,300
Dec 1, 2023 0.3200 0.3310 0.3020 0.3180 0.3180 182,400
Nov 30, 2023 0.3300 0.3350 0.3050 0.3130 0.3130 168,800
Nov 29, 2023 0.3400 0.3400 0.3270 0.3280 0.3280 50,600
Nov 28, 2023 0.3300 0.3460 0.3240 0.3240 0.3240 98,100
Nov 27, 2023 0.3200 0.3470 0.3100 0.3300 0.3300 86,700
Nov 24, 2023 0.3400 0.3640 0.3330 0.3370 0.3370 55,900
Nov 22, 2023 0.3660 0.3660 0.3400 0.3400 0.3400 95,300
Nov 21, 2023 0.3660 0.3670 0.3530 0.3600 0.3600 124,100
Nov 20, 2023 0.3730 0.3730 0.3500 0.3620 0.3620 68,600
Nov 17, 2023 0.3380 0.3550 0.3300 0.3500 0.3500 113,700
Nov 16, 2023 0.3210 0.3590 0.3200 0.3300 0.3300 66,500
Nov 15, 2023 0.3700 0.3750 0.3350 0.3400 0.3400 125,500
Nov 14, 2023 0.3460 0.3600 0.3430 0.3470 0.3470 108,800
Nov 13, 2023 0.3450 0.3600 0.3350 0.3560 0.3560 49,300
Nov 10, 2023 0.3300 0.3670 0.3300 0.3450 0.3450 208,300
Nov 9, 2023 0.3380 0.3380 0.3200 0.3330 0.3330 138,200
Nov 8, 2023 0.3240 0.3400 0.3200 0.3280 0.3280 146,700
Nov 7, 2023 0.3620 0.3620 0.3200 0.3330 0.3330 258,300
Nov 6, 2023 0.3610 0.3700 0.3600 0.3600 0.3600 96,400
Nov 3, 2023 0.3790 0.3890 0.3600 0.3720 0.3720 211,300
Nov 2, 2023 0.3820 0.4000 0.3700 0.3830 0.3830 255,600
Nov 1, 2023 0.4010 0.4050 0.3820 0.3900 0.3900 64,600
Oct 31, 2023 0.3900 0.4050 0.3770 0.4000 0.4000 267,700
Oct 30, 2023 0.4140 0.4200 0.3740 0.3950 0.3950 348,400
Oct 27, 2023 0.3880 0.4290 0.3740 0.4200 0.4200 518,200
Oct 26, 2023 0.3940 0.3950 0.3700 0.3900 0.3900 122,100
Oct 25, 2023 0.4080 0.4090 0.3800 0.3890 0.3890 151,000
Oct 24, 2023 0.4100 0.4290 0.3820 0.4090 0.4090 241,200
Oct 23, 2023 0.4390 0.4400 0.4100 0.4150 0.4150 312,600
Oct 20, 2023 0.4540 0.4620 0.4040 0.4440 0.4440 763,600
Oct 19, 2023 0.4510 0.4510 0.3100 0.4040 0.4040 1,479,400
Oct 18, 2023 0.4090 0.4960 0.3930 0.4500 0.4500 2,690,700
Oct 17, 2023 0.3740 0.4000 0.3680 0.3910 0.3910 442,600
Oct 16, 2023 0.4020 0.4200 0.3830 0.3830 0.3830 553,600
Oct 13, 2023 0.3490 0.4080 0.3400 0.4020 0.4020 769,700
Oct 12, 2023 0.3450 0.3600 0.3370 0.3400 0.3400 156,600
Oct 11, 2023 0.3560 0.3750 0.3450 0.3450 0.3450 158,700
Oct 10, 2023 0.3980 0.4090 0.3630 0.3830 0.3830 334,400
Oct 9, 2023 0.3700 0.4200 0.3670 0.3920 0.3920 1,677,100
Oct 6, 2023 0.3300 0.3700 0.3100 0.3300 0.3300 213,400
Oct 5, 2023 0.3260 0.3570 0.3260 0.3340 0.3340 79,300
Oct 4, 2023 0.3460 0.3520 0.3190 0.3410 0.3410 373,100
Oct 3, 2023 0.3530 0.3790 0.3350 0.3350 0.3350 114,600
Oct 2, 2023 0.4000 0.4000 0.3600 0.3700 0.3700 73,400
Sep 29, 2023 0.3770 0.4050 0.3700 0.3810 0.3810 59,600
Sep 28, 2023 0.3960 0.4200 0.3830 0.3840 0.3840 123,400
Sep 27, 2023 0.3890 0.4200 0.3890 0.4030 0.4030 227,900
Sep 26, 2023 0.3900 0.3910 0.3600 0.3900 0.3900 146,200
Sep 25, 2023 0.3800 0.4020 0.3700 0.3740 0.3740 66,700
Sep 22, 2023 0.4100 0.4100 0.3900 0.3900 0.3900 192,900
Sep 21, 2023 0.4000 0.4200 0.3900 0.3900 0.3900 104,100
Sep 20, 2023 0.4250 0.4300 0.3900 0.4010 0.4010 101,100
Sep 19, 2023 0.4280 0.4300 0.4100 0.4200 0.4200 135,500
Sep 18, 2023 0.4400 0.4400 0.4100 0.4120 0.4120 234,700
Sep 15, 2023 0.4000 0.4300 0.3900 0.4250 0.4250 172,100
Sep 14, 2023 0.3900 0.4040 0.3800 0.3910 0.3910 141,000
Sep 13, 2023 0.3910 0.4100 0.3800 0.3800 0.3800 47,700
Sep 12, 2023 0.3900 0.4150 0.3900 0.3960 0.3960 104,100
Sep 11, 2023 0.4500 0.4500 0.3800 0.4030 0.4030 149,900
Sep 8, 2023 0.3890 0.4190 0.3800 0.4100 0.4100 550,400
Sep 7, 2023 0.4300 0.4300 0.3780 0.3800 0.3800 114,900
Sep 6, 2023 0.4200 0.4300 0.3800 0.3900 0.3900 344,600
Sep 5, 2023 0.4000 0.4100 0.3700 0.3940 0.3940 494,400
Sep 1, 2023 0.3430 0.3780 0.3330 0.3640 0.3640 431,300
Aug 31, 2023 0.3300 0.3500 0.3230 0.3230 0.3230 56,800
Aug 30, 2023 0.3600 0.3600 0.3280 0.3400 0.3400 81,800
Aug 29, 2023 0.3560 0.3560 0.3310 0.3400 0.3400 61,500
Aug 28, 2023 0.3200 0.3400 0.3200 0.3380 0.3380 73,200
Aug 25, 2023 0.3200 0.3200 0.3010 0.3190 0.3190 50,300
Aug 24, 2023 0.3110 0.3200 0.3000 0.3180 0.3180 57,500
Aug 23, 2023 0.3070 0.3200 0.2900 0.3200 0.3200 116,700
Aug 22, 2023 0.3110 0.3110 0.2900 0.3010 0.3010 187,300
Aug 21, 2023 0.3200 0.3200 0.3050 0.3110 0.3110 151,700
Aug 18, 2023 0.3360 0.3360 0.3100 0.3110 0.3110 140,100
Aug 17, 2023 0.3100 0.3220 0.3000 0.3130 0.3130 175,300
Aug 16, 2023 0.3600 0.3600 0.3100 0.3100 0.3100 217,900
Aug 15, 2023 0.3300 0.3570 0.3300 0.3390 0.3390 47,900
Aug 14, 2023 0.3500 0.3650 0.3300 0.3500 0.3500 120,900
Aug 11, 2023 0.3500 0.3700 0.3400 0.3620 0.3620 88,000
Aug 10, 2023 0.3610 0.3800 0.3330 0.3580 0.3580 251,300
Aug 9, 2023 0.3600 0.3810 0.3550 0.3640 0.3640 221,800
Aug 8, 2023 0.3880 0.3880 0.3700 0.3750 0.3750 142,100
Aug 7, 2023 0.3980 0.4000 0.3700 0.3700 0.3700 97,700
Aug 4, 2023 0.4150 0.4150 0.3480 0.3890 0.3890 224,400
Aug 3, 2023 0.4080 0.4360 0.4000 0.4020 0.4020 209,500
Aug 2, 2023 0.3910 0.4190 0.3910 0.4070 0.4070 95,100
Aug 1, 2023 0.4320 0.4320 0.4000 0.4000 0.4000 109,400
Jul 31, 2023 0.4000 0.4160 0.3980 0.4080 0.4080 104,700
Jul 28, 2023 0.3910 0.4000 0.3710 0.3910 0.3910 136,800
Jul 27, 2023 0.3800 0.4030 0.3700 0.3720 0.3720 230,200
Jul 26, 2023 0.4010 0.4190 0.3800 0.3850 0.3850 131,500
Jul 25, 2023 0.4390 0.4390 0.3740 0.4140 0.4140 317,200
Jul 24, 2023 0.4180 0.4290 0.4010 0.4200 0.4200 251,800
Jul 21, 2023 0.3920 0.4170 0.3760 0.3990 0.3990 435,900
Jul 20, 2023 0.4150 0.4240 0.3800 0.3950 0.3950 182,400
Jul 19, 2023 0.3880 0.4070 0.3850 0.3880 0.3880 175,100
Jul 18, 2023 0.4020 0.4200 0.3740 0.4000 0.4000 362,700
Jul 17, 2023 0.3650 0.4000 0.3490 0.3950 0.3950 318,600
Jul 14, 2023 0.3970 0.4020 0.3330 0.3480 0.3480 361,400
Jul 13, 2023 0.4200 0.4290 0.3710 0.3990 0.3990 354,300
Jul 12, 2023 0.3440 0.4100 0.3430 0.3930 0.3930 644,600
Jul 11, 2023 0.3040 0.3590 0.3000 0.3320 0.3320 356,600
Jul 10, 2023 0.3000 0.3100 0.2800 0.2960 0.2960 319,100
Jul 7, 2023 0.3000 0.3100 0.2910 0.2940 0.2940 341,500
Jul 6, 2023 0.3340 0.3340 0.2950 0.2950 0.2950 255,400
Jul 5, 2023 0.3380 0.3400 0.3130 0.3200 0.3200 118,200
Jul 3, 2023 0.3250 0.3320 0.3180 0.3200 0.3200 108,200
Jun 30, 2023 0.3310 0.3430 0.3150 0.3220 0.3220 222,200
Jun 29, 2023 0.3180 0.3400 0.3180 0.3300 0.3300 35,800
Jun 28, 2023 0.3190 0.3330 0.3130 0.3130 0.3130 173,900
Jun 27, 2023 0.3500 0.3500 0.3100 0.3130 0.3130 139,600
Jun 26, 2023 0.3350 0.3480 0.3350 0.3400 0.3400 74,900
Jun 23, 2023 0.3630 0.3700 0.3300 0.3300 0.3300 299,000
Jun 22, 2023 0.3510 0.3780 0.3500 0.3580 0.3580 121,600
Jun 21, 2023 0.3900 0.4000 0.3710 0.3710 0.3710 184,300
Jun 20, 2023 0.4200 0.4200 0.3630 0.3900 0.3900 180,500
Jun 16, 2023 0.3900 0.4080 0.3700 0.3890 0.3890 179,600
Jun 15, 2023 0.4070 0.4100 0.3400 0.3900 0.3900 229,100
Jun 14, 2023 0.4400 0.4400 0.3710 0.3980 0.3980 299,600
Jun 13, 2023 0.4180 0.4300 0.4050 0.4150 0.4150 147,600
Jun 12, 2023 0.4000 0.4300 0.4000 0.4200 0.4200 178,700
Jun 9, 2023 0.4300 0.4300 0.3930 0.4020 0.4020 195,400
Jun 8, 2023 0.4040 0.4320 0.4020 0.4130 0.4130 190,600
Jun 7, 2023 0.4600 0.4600 0.3800 0.4130 0.4130 560,800
Jun 6, 2023 0.3700 0.4240 0.3690 0.4100 0.4100 355,800
Jun 5, 2023 0.4000 0.4000 0.3520 0.3650 0.3650 505,300
Jun 2, 2023 0.3440 0.3880 0.3440 0.3790 0.3790 121,000
Jun 1, 2023 0.3680 0.3750 0.3500 0.3520 0.3520 282,000
May 31, 2023 0.3500 0.3700 0.3410 0.3560 0.3560 85,500
May 30, 2023 0.3600 0.3700 0.3330 0.3450 0.3450 455,200
May 26, 2023 0.3650 0.3800 0.3300 0.3400 0.3400 134,500
May 25, 2023 0.3940 0.3950 0.3310 0.3600 0.3600 269,900
May 24, 2023 0.4000 0.4100 0.3810 0.3910 0.3910 122,700
May 23, 2023 0.4090 0.4290 0.3850 0.4100 0.4100 116,500
May 22, 2023 0.3900 0.4230 0.3700 0.4160 0.4160 210,400
May 19, 2023 0.4000 0.4600 0.3900 0.4120 0.4120 824,100
May 18, 2023 0.3850 0.3980 0.3700 0.3940 0.3940 319,300
May 17, 2023 0.3800 0.3900 0.3500 0.3780 0.3780 211,200
May 16, 2023 0.3500 0.3700 0.3500 0.3600 0.3600 180,700
May 15, 2023 0.3480 0.3500 0.3010 0.3480 0.3480 169,300
May 12, 2023 0.3480 0.3600 0.3300 0.3400 0.3400 154,600
May 11, 2023 0.3670 0.3670 0.3200 0.3300 0.3300 188,500
May 10, 2023 0.3740 0.3740 0.3030 0.3530 0.3530 419,600
May 9, 2023 0.3980 0.3980 0.3300 0.3700 0.3700 521,800
May 8, 2023 0.4060 0.4100 0.3900 0.4000 0.4000 272,700
May 5, 2023 0.3960 0.4100 0.3800 0.4050 0.4050 208,900
May 4, 2023 0.4010 0.4190 0.3900 0.3940 0.3940 140,300
May 3, 2023 0.4300 0.4300 0.4000 0.4010 0.4010 68,300
May 2, 2023 0.4310 0.4340 0.3800 0.4100 0.4100 206,100
May 1, 2023 0.4270 0.4400 0.4120 0.4160 0.4160 97,200
Apr 28, 2023 0.4100 0.4400 0.3910 0.4400 0.4400 164,200
Apr 27, 2023 0.4510 0.4510 0.3850 0.4180 0.4180 271,100
Apr 26, 2023 0.4430 0.4700 0.4100 0.4200 0.4200 167,600
Apr 25, 2023 0.4570 0.4800 0.4280 0.4400 0.4400 142,500

Related Tickers

NINE Nine Energy Service, Inc.
2.3000
-4.96%
 
RCON Recon Technology, Ltd.
0.0869
-14.13%
 
SDPI Superior Drilling Products, Inc.
1.2500
0.00%
 
DWSN Dawson Geophysical Company
1.5400
-4.94%
 
PFIE Profire Energy, Inc.
1.8500
-1.07%
 
KLXE KLX Energy Services Holdings, Inc.
7.13
-4.30%
 
ACDC ProFrac Holding Corp.
8.10
-1.82%
 
FET Forum Energy Technologies, Inc.
19.45
-0.26%
 
OIS Oil States International, Inc.
5.25
-4.02%
 
TTI TETRA Technologies, Inc.
4.4500
-0.67%