Ensign Energy Services Inc (OP: ESVIF )
1.640
-0.070
(-4.09%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2018 | 3.935 | 3.935 | 3.927 | 3.927 | 3,000 | +0.20(+5.29%) |
| Oct 30, 2018 | 3.660 | 3.730 | 3.660 | 3.730 | 300 | +0.07(+1.91%) |
| Oct 29, 2018 | 3.760 | 3.760 | 3.660 | 3.660 | 698 | -0.09(-2.40%) |
| Oct 26, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.14(-3.60%) |
| Oct 25, 2018 | 3.878 | 3.890 | 3.878 | 3.890 | 1,950 | -0.21(-5.12%) |
| Oct 22, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.02(-0.49%) | |
| Oct 19, 2018 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.01(+0.19%) |
| Oct 17, 2018 | 4.112 | 4.112 | 4.112 | 0 | -0.54(-11.58%) | |
| Oct 15, 2018 | 4.651 | 4.651 | 4.651 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 4.651 | 4.651 | 4.651 | 0 | +0.08(+1.76%) | |
| Oct 09, 2018 | 4.570 | 4.570 | 4.570 | 4.570 | 101 | -0.03(-0.65%) |
| Oct 05, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.42(-8.37%) | |
| Oct 04, 2018 | 5.020 | 5.020 | 5.020 | 91 | +0.00(+0.00%) | |
| Oct 01, 2018 | 5.020 | 5.020 | 5.020 | 0 | +0.16(+3.29%) | |
| Sep 26, 2018 | 4.860 | 4.860 | 4.860 | 0 | -0.14(-2.85%) | |
| Sep 25, 2018 | 5.003 | 5.003 | 5.003 | 5.003 | 135 | -0.01(-0.24%) |
| Sep 24, 2018 | 5.015 | 5.015 | 5.015 | 5.015 | 218 | +0.15(+3.17%) |
| Sep 21, 2018 | 4.861 | 4.861 | 4.861 | 4.861 | 1,100 | -0.03(-0.59%) |
| Sep 20, 2018 | 4.835 | 4.890 | 4.799 | 4.890 | 1,314 | +0.04(+0.82%) |
| Sep 17, 2018 | 4.850 | 4.850 | 4.850 | 0 | -0.10(-2.02%) | |
| Sep 14, 2018 | 4.994 | 4.994 | 4.950 | 4.950 | 400 | -0.01(-0.22%) |
| Sep 11, 2018 | 4.961 | 4.961 | 4.961 | 0 | +0.05(+0.92%) | |
| Sep 10, 2018 | 5.050 | 5.050 | 4.916 | 4.916 | 3,205 | +0.05(+0.94%) |
| Sep 07, 2018 | 4.870 | 4.870 | 4.870 | 4.870 | 500 | -0.14(-2.80%) |
| Sep 05, 2018 | 5.010 | 5.010 | 5.010 | 0 | -0.00(-0.01%) | |
| Sep 04, 2018 | 5.109 | 5.109 | 5.011 | 5.011 | 2,165 | -0.36(-6.71%) |
| Aug 23, 2018 | 5.371 | 5.371 | 5.371 | 0 | -0.12(-2.17%) | |
| Aug 22, 2018 | 5.421 | 5.500 | 5.403 | 5.490 | 22,150 | +0.52(+10.46%) |
| Aug 20, 2018 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) | |
| Aug 17, 2018 | 4.800 | 4.970 | 4.800 | 4.970 | 200 | +0.12(+2.47%) |
| Aug 15, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.06(+1.25%) | |
| Aug 13, 2018 | 4.790 | 4.790 | 4.790 | 0 | +0.28(+6.20%) | |
| Aug 10, 2018 | 4.518 | 4.518 | 4.511 | 4.511 | 1,000 | +0.02(+0.46%) |
| Aug 08, 2018 | 4.490 | 4.490 | 4.490 | 0 | +0.10(+2.28%) | |
| Aug 07, 2018 | 4.390 | 4.390 | 4.390 | 4.390 | 200 | +0.07(+1.62%) |
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.
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.
