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)

8.210 -0.100 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 8.170 8.280 8.030 8.090 148,606 -0.08(-0.98%)
Dec 31, 2025 8.000 8.180 7.990 8.170 125,225 +0.17(+2.12%)
Dec 30, 2025 8.070 8.306 7.970 8.000 172,467 -0.05(-0.62%)
Dec 29, 2025 8.050 8.180 7.990 8.050 231,446 +0.01(+0.12%)
Dec 26, 2025 8.130 8.180 8.022 8.040 64,308 -0.06(-0.74%)
Dec 24, 2025 8.280 8.280 8.020 8.100 61,445 +0.02(+0.25%)
Dec 23, 2025 7.930 8.170 7.900 8.080 179,911 +0.15(+1.89%)
Dec 22, 2025 8.130 8.327 7.840 7.930 296,772 -0.20(-2.46%)
Dec 19, 2025 8.050 8.341 7.940 8.130 314,617 +0.07(+0.87%)
Dec 18, 2025 8.420 8.630 8.000 8.060 207,497 -0.33(-3.93%)
Dec 17, 2025 8.750 8.780 8.315 8.390 404,999 -0.30(-3.45%)
Dec 16, 2025 8.690 8.950 8.680 8.690 90,991 -0.11(-1.25%)
Dec 15, 2025 8.830 8.925 8.650 8.800 115,188 +0.10(+1.15%)
Dec 12, 2025 8.830 8.890 8.545 8.700 76,512 -0.11(-1.25%)
Dec 11, 2025 8.670 8.928 8.475 8.810 120,948 +0.03(+0.34%)
Dec 10, 2025 8.390 8.950 8.250 8.780 126,268 +0.15(+1.74%)
Dec 09, 2025 8.520 8.900 8.520 8.630 154,648 +0.10(+1.17%)
Dec 08, 2025 8.440 8.590 8.380 8.530 248,558 -0.08(-0.93%)
Dec 05, 2025 8.870 9.040 8.490 8.610 206,088 -0.21(-2.38%)
Dec 04, 2025 8.970 9.170 8.770 8.820 175,975 -0.07(-0.79%)
Dec 03, 2025 8.280 8.930 8.040 8.890 307,550 +0.61(+7.37%)
Dec 02, 2025 8.590 8.660 8.110 8.280 415,921 -0.26(-3.04%)
Dec 01, 2025 8.770 8.970 8.420 8.540 217,471 -0.41(-4.58%)
Nov 28, 2025 8.920 9.060 8.840 8.950 46,654 +0.10(+1.13%)
Nov 26, 2025 8.770 9.000 8.770 8.850 76,867 -0.02(-0.23%)
Nov 25, 2025 8.580 8.930 8.370 8.870 141,363 +0.22(+2.54%)
Nov 24, 2025 8.700 8.790 8.520 8.650 106,884 -0.06(-0.69%)
Nov 21, 2025 8.700 8.810 8.420 8.710 172,020 +0.02(+0.23%)
Nov 20, 2025 9.280 9.590 8.630 8.690 192,417 -0.46(-5.03%)
Nov 19, 2025 9.450 9.855 8.910 9.150 194,265 -0.30(-3.17%)
Nov 18, 2025 9.640 9.730 9.360 9.450 237,089 -0.36(-3.67%)
Nov 17, 2025 10.06 10.25 9.650 9.810 205,802 -0.30(-2.97%)
Nov 14, 2025 10.07 10.25 9.970 10.11 73,978 -0.08(-0.79%)
Nov 13, 2025 10.91 11.03 10.09 10.19 224,380 -0.68(-6.26%)
Nov 12, 2025 10.93 11.09 10.76 10.87 122,529 -0.04(-0.37%)
Nov 11, 2025 10.91 11.13 10.76 10.91 83,539 +0.00(+0.00%)
Nov 10, 2025 10.85 10.95 10.66 10.91 78,303 +0.07(+0.65%)
Nov 07, 2025 10.51 10.86 10.29 10.84 127,632 +0.21(+1.98%)
Nov 06, 2025 10.81 10.95 10.47 10.63 84,728 -0.18(-1.67%)
Nov 05, 2025 10.77 11.04 10.59 10.81 100,717 +0.04(+0.37%)
Nov 04, 2025 10.97 11.50 10.60 10.77 202,786 -0.49(-4.35%)
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.