Enservco Co (ENSV) Historical Stock Data

2.36 ↓0.02 (-0.84%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, ENSV is up 2.32% a day on average. There have been 16 days where Enservco Co closed green and 14 days where ENSV closed red.

DateOpenCloseChangeLowHighVolume
2022-12-022.222.36↑$0.14 (6.31%)2.222.45139.78K
2022-12-012.332.38↑$0.05 (2.15%)2.332.5092.62K
2022-11-302.402.34↓$0.06 (-2.50%)2.322.44202.48K
2022-11-292.382.43↑$0.05 (2.10%)2.382.51109.93K
2022-11-282.502.37↓$0.13 (-5.20%)2.302.50286.15K
2022-11-252.662.58↓$0.08 (-3.08%)2.532.6661.20K
2022-11-232.632.61↓$0.02 (-0.76%)2.542.69140.63K
2022-11-222.792.71↓$0.08 (-2.87%)2.712.84127.48K
2022-11-212.522.76↑$0.24 (9.52%)2.302.82413.71K
2022-11-182.522.56↑$0.04 (1.59%)2.372.57133.51K
2022-11-172.602.52↓$0.08 (-3.08%)2.352.62314.90K
2022-11-162.722.64↓$0.08 (-2.94%)2.602.73148.28K
2022-11-152.972.70↓$0.27 (-9.09%)2.563.00608.90K
2022-11-142.963.07↑$0.11 (3.72%)2.723.22523.62K
2022-11-112.592.92↑$0.33 (12.74%)2.573.05316.42K
2022-11-102.442.65↑$0.21 (8.61%)2.402.68318.28K
2022-11-092.762.41↓$0.35 (-12.68%)2.412.76337.87K
2022-11-082.912.75↓$0.16 (-5.50%)2.722.91193.91K
2022-11-072.612.87↑$0.26 (9.96%)2.532.95419.55K
2022-11-042.712.61↓$0.10 (-3.69%)2.542.76291.40K
2022-11-032.562.66↑$0.10 (3.91%)2.492.71484.21K
2022-11-022.482.54↑$0.06 (2.42%)2.352.66261.82K
2022-11-012.652.45↓$0.20 (-7.55%)2.422.84402.88K
2022-10-312.182.61↑$0.43 (19.72%)2.172.770.93M
2022-10-282.282.22↓$0.06 (-2.63%)2.052.32400.56K
2022-10-272.272.33↑$0.06 (2.64%)2.242.43311.70K
2022-10-262.302.26↓$0.04 (-1.74%)2.242.46827.18K
2022-10-252.102.24↑$0.14 (6.67%)1.952.250.97M
2022-10-242.022.09↑$0.07 (3.47%)2.022.535.80M
2022-10-211.472.02↑$0.55 (37.41%)1.442.103.59M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$ENSV Bears always win...
Bulls have to be forever bagholders....

0 Like Report
mezzymez2

$ENSV we always finish green after a red week. Less go!

0 Like Report