Enservco Co (ENSV) Historical Stock Data
0.25 ↓0.02 (-6.74%)
As of April 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ENSV is down -0.42% a day on average. There have been 13 days where Enservco Co closed green and 17 days where ENSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.27 | 0.25 | ↓$0.02 (-6.36%) | 0.25 | 0.28 | 164.91K |
| 2024-04-23 | 0.26 | 0.27 | ↑$0.02 (7.06%) | 0.25 | 0.28 | 366.06K |
| 2024-04-22 | 0.28 | 0.26 | ↓$0.01 (-4.65%) | 0.25 | 0.29 | 499.71K |
| 2024-04-19 | 0.27 | 0.28 | ↑$0.01 (4.85%) | 0.25 | 0.29 | 873.21K |
| 2024-04-18 | 0.28 | 0.26 | ↓$0.01 (-4.91%) | 0.24 | 0.29 | 642.41K |
| 2024-04-17 | 0.33 | 0.28 | ↓$0.05 (-13.70%) | 0.27 | 0.34 | 800.68K |
| 2024-04-16 | 0.33 | 0.33 | ↑$0.00 (1.07%) | 0.31 | 0.38 | 1.83M |
| 2024-04-15 | 0.32 | 0.32 | ↓$0.00 (-1.28%) | 0.28 | 0.34 | 1.97M |
| 2024-04-12 | 0.28 | 0.31 | ↑$0.03 (12.32%) | 0.25 | 0.36 | 4.12M |
| 2024-04-11 | 0.28 | 0.27 | ↓$0.01 (-4.42%) | 0.25 | 0.28 | 312.01K |
| 2024-04-10 | 0.25 | 0.27 | ↑$0.03 (10.71%) | 0.23 | 0.29 | 1.04M |
| 2024-04-09 | 0.28 | 0.25 | ↓$0.03 (-10.91%) | 0.24 | 0.28 | 556.70K |
| 2024-04-08 | 0.30 | 0.26 | ↓$0.04 (-11.85%) | 0.26 | 0.30 | 699.67K |
| 2024-04-05 | 0.23 | 0.29 | ↑$0.06 (25.49%) | 0.22 | 0.29 | 2.45M |
| 2024-04-04 | 0.23 | 0.23 | ↑$0.01 (2.84%) | 0.21 | 0.24 | 1.05M |
| 2024-04-03 | 0.22 | 0.23 | ↑$0.01 (5.68%) | 0.21 | 0.24 | 543.66K |
| 2024-04-02 | 0.24 | 0.23 | ↓$0.01 (-4.58%) | 0.20 | 0.24 | 4.27M |
| 2024-04-01 | 0.20 | 0.20 | ↑$0.00 (0.00%) | 0.19 | 0.23 | 0.93M |
| 2024-03-29 | 0.20 | 0.19 | ↓$0.01 (-2.81%) | 0.19 | 0.20 | 145.36K |
| 2024-03-28 | 0.20 | 0.19 | ↓$0.01 (-2.81%) | 0.19 | 0.20 | 144K |
| 2024-03-27 | 0.20 | 0.20 | ↓$0.01 (-3.27%) | 0.19 | 0.21 | 480.98K |
| 2024-03-26 | 0.21 | 0.20 | ↓$0.01 (-5.95%) | 0.20 | 0.22 | 572.01K |
| 2024-03-25 | 0.21 | 0.21 | ↑$0.00 (0.00%) | 0.20 | 0.21 | 296.54K |
| 2024-03-22 | 0.21 | 0.21 | ↑$0.00 (1.48%) | 0.19 | 0.21 | 306.46K |
| 2024-03-21 | 0.22 | 0.21 | ↓$0.01 (-2.79%) | 0.19 | 0.22 | 1.52M |
| 2024-03-20 | 0.23 | 0.24 | ↑$0.00 (2.17%) | 0.21 | 0.26 | 10.09M |
| 2024-03-19 | 0.19 | 0.20 | ↑$0.01 (4.12%) | 0.19 | 0.22 | 498.66K |
| 2024-03-18 | 0.20 | 0.19 | ↓$0.01 (-4.47%) | 0.19 | 0.20 | 77.53K |
| 2024-03-15 | 0.20 | 0.19 | ↓$0.01 (-5.23%) | 0.19 | 0.20 | 146.51K |
| 2024-03-14 | 0.20 | 0.20 | ↓$0.00 (-0.26%) | 0.19 | 0.21 | 176.45K |
Create an account or log in to view more rows.
$ENSV let’s ride
$ENSV News Plz.....
$ENSV bounce it!!
$ENSV It's happening!
$ENSV buy more doomers!!!
$ENSV I think I like this stock more everyday
$ENSV never selling
$ENSV Move up
let's buy
$ENSV Shorts are calling in all the favors
$ENSV has just been halted from trading.