ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Energy Services of America Corporation - Common Stock (NQ:ESOA)

14.00 -0.70 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 14.39 14.49 13.95 14.00 182,848 -0.70(-4.76%)
Mar 05, 2026 14.80 15.10 14.45 14.70 155,488 -0.25(-1.67%)
Mar 04, 2026 14.70 15.01 14.46 14.95 254,390 +0.35(+2.40%)
Mar 03, 2026 14.96 15.28 14.20 14.60 246,754 -0.68(-4.45%)
Mar 02, 2026 15.28 15.80 14.71 15.28 272,857 -0.34(-2.18%)
Feb 27, 2026 15.29 15.70 15.06 15.62 200,925 +0.13(+0.84%)
Feb 26, 2026 15.61 15.84 14.80 15.49 244,728 -0.18(-1.15%)
Feb 25, 2026 14.42 15.70 14.08 15.67 488,325 +1.43(+10.04%)
Feb 24, 2026 13.58 14.57 13.54 14.24 436,379 +0.68(+5.01%)
Feb 23, 2026 14.20 14.34 13.18 13.56 359,045 -0.65(-4.57%)
Feb 20, 2026 13.62 14.60 13.62 14.21 654,491 +0.51(+3.72%)
Feb 19, 2026 13.83 14.68 12.82 13.70 1,030,619 -0.68(-4.73%)
Feb 18, 2026 14.30 14.91 14.17 14.38 489,997 +0.21(+1.48%)
Feb 17, 2026 14.39 14.89 14.13 14.17 372,376 -0.04(-0.28%)
Feb 13, 2026 13.92 14.84 13.91 14.21 388,506 +0.22(+1.57%)
Feb 12, 2026 13.88 14.13 13.43 13.99 474,149 +0.09(+0.65%)
Feb 11, 2026 12.91 14.19 12.83 13.90 695,762 +1.22(+9.62%)
Feb 10, 2026 12.22 13.20 11.75 12.68 1,491,063 +3.18(+33.47%)
Feb 09, 2026 9.410 9.670 9.344 9.500 96,561 +0.08(+0.85%)
Feb 06, 2026 9.110 9.500 8.956 9.420 110,319 +0.42(+4.67%)
Feb 05, 2026 8.990 9.110 8.685 9.000 123,380 +0.01(+0.11%)
Feb 04, 2026 9.290 9.350 8.785 8.990 248,121 -0.29(-3.12%)
Feb 03, 2026 9.400 9.470 9.010 9.280 196,189 -0.13(-1.38%)
Feb 02, 2026 8.930 9.600 8.930 9.410 256,508 +0.40(+4.44%)
Jan 30, 2026 9.160 9.348 8.620 9.010 289,935 -0.25(-2.70%)
Jan 29, 2026 9.130 9.340 8.802 9.260 118,019 +0.13(+1.42%)
Jan 28, 2026 9.130 9.200 8.880 9.130 123,587 +0.01(+0.11%)
Jan 27, 2026 9.000 9.130 8.880 9.120 94,108 +0.15(+1.67%)
Jan 26, 2026 9.160 9.300 8.955 8.970 93,171 -0.18(-1.97%)
Jan 23, 2026 9.220 9.610 9.120 9.150 178,626 -0.07(-0.76%)
Jan 22, 2026 9.060 9.540 9.060 9.220 110,825 +0.23(+2.56%)
Jan 21, 2026 8.900 9.130 8.900 8.990 86,802 +0.18(+2.04%)
Jan 20, 2026 8.560 9.000 8.560 8.810 83,584 +0.07(+0.80%)
Jan 16, 2026 8.800 9.080 8.650 8.740 133,658 -0.04(-0.46%)
Jan 15, 2026 8.520 8.990 8.490 8.780 92,256 +0.30(+3.54%)
Jan 14, 2026 8.280 8.510 8.180 8.480 120,780 +0.22(+2.66%)
Jan 13, 2026 8.310 8.380 8.150 8.260 178,285 -0.01(-0.12%)
Jan 12, 2026 8.180 8.300 8.070 8.270 73,955 +0.06(+0.73%)
Jan 09, 2026 8.330 8.515 8.150 8.210 154,716 -0.10(-1.20%)
Jan 08, 2026 8.080 8.330 8.080 8.310 148,521 +0.18(+2.21%)
Jan 07, 2026 8.180 8.225 8.000 8.130 116,460 -0.06(-0.73%)
Jan 06, 2026 8.250 8.400 8.100 8.190 126,669 -0.14(-1.68%)
Jan 05, 2026 8.170 8.570 8.146 8.330 140,779 +0.24(+2.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.