Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Services Acquisition Corp (NQ: ESOA ) 7.115 -0.005 (-0.07%) Streaming Delayed Price Updated: 1:25 PM EDT, Jun 24, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 21, 2024 7.430 7.430 7.050 7.120 163,200 -0.36(-4.81%) Jun 20, 2024 7.700 7.820 7.420 7.480 122,916 -0.20(-2.60%) Jun 18, 2024 7.570 8.030 7.540 7.680 214,057 +0.14(+1.86%) Jun 17, 2024 7.420 7.690 7.250 7.540 89,130 +0.12(+1.62%) Jun 14, 2024 7.410 7.610 7.140 7.420 106,052 -0.03(-0.40%) Jun 13, 2024 7.620 7.680 7.360 7.450 88,457 -0.27(-3.50%) Jun 12, 2024 7.160 8.180 7.160 7.720 219,690 +0.56(+7.82%) Jun 11, 2024 7.260 7.350 7.020 7.160 171,964 -0.15(-2.05%) Jun 10, 2024 7.120 7.350 6.950 7.310 173,399 +0.13(+1.81%) Jun 07, 2024 7.400 7.510 7.120 7.180 75,279 -0.23(-3.10%) Jun 06, 2024 8.010 8.080 7.360 7.410 166,197 -0.45(-5.73%) Jun 05, 2024 7.750 7.940 7.702 7.860 125,518 +0.17(+2.21%) Jun 04, 2024 7.890 8.050 7.580 7.690 190,674 -0.12(-1.54%) Jun 03, 2024 7.120 8.470 7.032 7.810 608,092 +1.05(+15.53%) May 31, 2024 6.870 6.889 6.570 6.760 75,808 -0.05(-0.73%) May 30, 2024 6.800 7.000 6.510 6.810 102,009 +0.10(+1.49%) May 29, 2024 6.650 6.784 6.500 6.710 56,331 +0.01(+0.15%) May 28, 2024 6.500 6.840 6.460 6.700 142,217 +0.35(+5.51%) May 24, 2024 6.390 6.550 6.240 6.350 120,395 -0.01(-0.16%) May 23, 2024 6.330 6.360 6.100 6.360 132,647 +0.14(+2.25%) May 22, 2024 6.150 6.250 5.890 6.220 192,031 +0.13(+2.13%) May 21, 2024 6.240 6.305 6.000 6.090 135,390 -0.14(-2.25%) May 20, 2024 6.400 6.400 6.070 6.230 268,659 -0.16(-2.50%) May 17, 2024 6.490 6.690 6.360 6.390 98,666 -0.05(-0.78%) May 16, 2024 6.390 6.650 6.180 6.440 126,604 +0.02(+0.31%) May 15, 2024 6.300 6.484 6.270 6.420 97,114 +0.12(+1.90%) May 14, 2024 6.100 6.410 6.050 6.300 151,402 +0.29(+4.83%) May 13, 2024 6.720 6.740 5.700 6.010 715,851 -0.80(-11.75%) May 10, 2024 6.940 7.030 6.250 6.810 445,484 -0.14(-2.01%) May 09, 2024 7.760 7.760 6.860 6.950 362,787 -1.21(-14.83%) May 08, 2024 7.990 8.170 7.950 8.160 111,284 +0.17(+2.13%) May 07, 2024 7.970 8.200 7.760 7.990 103,179 +0.17(+2.17%) May 06, 2024 7.350 8.470 7.340 7.820 616,114 +0.96(+13.99%) May 03, 2024 6.660 6.950 6.660 6.860 63,526 +0.23(+3.47%) May 02, 2024 6.750 6.855 6.620 6.630 36,885 -0.12(-1.78%) May 01, 2024 6.940 7.000 6.640 6.750 70,890 -0.17(-2.46%) Apr 30, 2024 7.370 7.370 6.810 6.920 98,264 -0.53(-7.11%) Apr 29, 2024 7.230 7.710 7.230 7.450 106,073 +0.26(+3.62%) Apr 26, 2024 7.100 7.240 7.000 7.190 30,766 +0.15(+2.13%) Apr 25, 2024 7.090 7.190 7.015 7.040 35,024 -0.22(-3.03%) Apr 24, 2024 7.050 7.550 7.050 7.260 52,355 +0.18(+2.54%) Apr 23, 2024 7.020 7.240 6.985 7.080 108,960 +0.07(+1.00%) Apr 22, 2024 6.990 7.433 6.810 7.010 153,658 +0.00(+0.00%) Apr 19, 2024 7.120 7.260 6.920 7.010 56,585 -0.20(-2.77%) Apr 18, 2024 7.570 7.630 7.150 7.210 80,897 -0.42(-5.50%) Apr 17, 2024 8.000 8.000 7.400 7.630 88,640 -0.22(-2.80%) Apr 16, 2024 7.590 7.970 7.420 7.850 102,728 +0.10(+1.29%) Apr 15, 2024 7.500 8.180 7.495 7.750 161,812 +0.36(+4.87%) Apr 12, 2024 7.530 7.530 6.890 7.390 147,910 -0.13(-1.73%) Apr 11, 2024 8.140 8.352 7.410 7.520 132,921 -0.47(-5.88%) Apr 10, 2024 8.350 8.455 7.541 7.990 207,866 -0.49(-5.78%) Apr 09, 2024 8.820 9.495 8.420 8.480 220,130 -0.34(-3.85%) Apr 08, 2024 8.370 8.830 8.209 8.820 341,063 +0.64(+7.82%) Apr 05, 2024 8.190 8.340 7.920 8.180 84,264 +0.03(+0.31%) Apr 04, 2024 8.340 8.665 8.100 8.155 181,577 -0.20(-2.34%) Apr 03, 2024 8.190 8.495 8.010 8.350 60,192 +0.01(+0.12%) Apr 02, 2024 8.480 8.591 8.230 8.340 102,524 -0.09(-1.07%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.