Ensign Energy Services Inc (OP: ESVIF )
1.742
+0.077
(+4.62%)
Streaming Delayed Price
Updated: 1:36 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 3.800 | 3.800 | 3.800 | 1,555 | +0.00(+0.00%) | |
| Nov 29, 2018 | 3.800 | 3.800 | 3.800 | 20 | +0.00(+0.00%) | |
| Nov 28, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 585 | +0.30(+8.58%) |
| Nov 27, 2018 | 3.550 | 3.550 | 3.500 | 3.500 | 300 | -0.65(-15.66%) |
| Nov 19, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
| Nov 15, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.17(+4.33%) | |
| Nov 14, 2018 | 3.967 | 3.967 | 3.930 | 3.930 | 400 | -0.10(-2.48%) |
| Nov 12, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) | |
| Nov 09, 2018 | 4.030 | 4.030 | 4.030 | 4.030 | 900 | -0.35(-7.99%) |
| Nov 08, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 100 | -0.08(-1.73%) |
| Nov 07, 2018 | 4.440 | 4.457 | 4.368 | 4.457 | 20,100 | +0.33(+7.92%) |
| Nov 05, 2018 | 4.130 | 4.130 | 4.130 | 0 | +0.28(+7.27%) | |
| Nov 01, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.08(-1.97%) | |
| 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%) |
| Aug 03, 2018 | 4.320 | 4.320 | 4.320 | 0 | +0.02(+0.47%) | |
| Jul 30, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.11(+2.63%) | |
| Jul 27, 2018 | 4.250 | 4.250 | 4.190 | 4.190 | 400 | -0.10(-2.33%) |
| Jul 26, 2018 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | +0.14(+3.37%) |
| Jul 25, 2018 | 4.146 | 4.150 | 4.146 | 4.150 | 2,613 | -0.02(-0.46%) |
| Jul 24, 2018 | 4.250 | 4.250 | 4.169 | 4.169 | 300 | -0.08(-1.90%) |
| Jul 23, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | -0.08(-1.85%) |
| Jul 17, 2018 | 4.330 | 4.330 | 4.330 | 90 | -0.10(-2.26%) | |
| Jul 13, 2018 | 4.430 | 4.430 | 4.430 | 0 | +0.06(+1.37%) | |
| Jul 12, 2018 | 4.370 | 4.370 | 4.370 | 4.370 | 864 | -0.08(-1.80%) |
| Jul 11, 2018 | 4.448 | 4.470 | 4.430 | 4.450 | 18,500 | -0.03(-0.67%) |
| Jul 03, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.13(+2.99%) | |
| Jun 28, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.03(-0.68%) | |
| Jun 27, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 634 | +0.02(+0.46%) |
| Jun 22, 2018 | 4.360 | 4.360 | 4.360 | 0 | -0.07(-1.58%) | |
| Jun 20, 2018 | 4.430 | 4.430 | 4.430 | 80 | +0.01(+0.23%) | |
| Jun 19, 2018 | 4.420 | 4.420 | 4.420 | 4.420 | 291 | -0.05(-1.10%) |
| Jun 13, 2018 | 4.469 | 4.469 | 4.469 | 30 | +0.01(+0.33%) | |
| Jun 12, 2018 | 4.454 | 4.454 | 4.454 | 4.454 | 100 | -0.02(-0.35%) |
| Jun 08, 2018 | 4.470 | 4.470 | 4.470 | 0 | -0.09(-1.97%) | |
| Jun 07, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 108 | +0.03(+0.62%) |
| Jun 01, 2018 | 4.532 | 4.532 | 4.532 | 30 | -0.05(-1.05%) | |
| May 31, 2018 | 4.571 | 4.580 | 4.571 | 4.580 | 11,116 | -0.12(-2.55%) |
| May 30, 2018 | 4.544 | 4.700 | 4.544 | 4.700 | 1,650 | +0.21(+4.68%) |
| May 29, 2018 | 4.500 | 4.500 | 4.490 | 4.490 | 2,274 | -0.04(-0.93%) |
| May 25, 2018 | 4.532 | 4.532 | 4.532 | 0 | -0.49(-9.71%) | |
| May 22, 2018 | 5.020 | 5.020 | 5.020 | 40 | +0.02(+0.37%) | |
| May 18, 2018 | 5.002 | 5.002 | 5.002 | 0 | +0.23(+4.86%) | |
| May 11, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.02(+0.42%) | |
| May 09, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.30(+6.68%) | |
| May 08, 2018 | 4.500 | 4.500 | 4.452 | 4.452 | 6,705 | -0.37(-7.63%) |
| May 07, 2018 | 4.660 | 4.820 | 4.660 | 4.820 | 200 | +0.06(+1.36%) |
| May 02, 2018 | 4.755 | 4.755 | 4.755 | 0 | -0.11(-2.36%) | |
| Apr 27, 2018 | 4.870 | 4.870 | 4.870 | 0 | +0.05(+1.04%) | |
| Apr 26, 2018 | 4.820 | 4.820 | 4.820 | 4.820 | 342 | +0.17(+3.57%) |
| Apr 25, 2018 | 4.654 | 4.654 | 4.654 | 4.654 | 150 | -0.04(-0.90%) |
| Apr 24, 2018 | 4.700 | 4.700 | 4.696 | 4.696 | 1,060 | -0.08(-1.60%) |
| Apr 23, 2018 | 4.773 | 4.773 | 4.773 | 4.773 | 170 | -0.37(-7.18%) |
| Apr 19, 2018 | 5.142 | 5.142 | 5.142 | 0 | +0.33(+6.90%) | |
| Apr 18, 2018 | 4.808 | 4.810 | 4.808 | 4.810 | 4,254 | +0.18(+3.89%) |
| Apr 17, 2018 | 4.640 | 4.640 | 4.630 | 4.630 | 200 | -0.13(-2.73%) |
| Apr 16, 2018 | 4.862 | 4.862 | 4.760 | 4.760 | 5,100 | -0.06(-1.24%) |
| Apr 12, 2018 | 4.820 | 4.820 | 4.820 | 26 | +0.04(+0.84%) | |
| Apr 11, 2018 | 4.780 | 4.780 | 4.780 | 4.780 | 1,537 | +0.22(+4.82%) |
| Apr 09, 2018 | 4.560 | 4.560 | 4.560 | 0 | +0.06(+1.33%) | |
| Apr 06, 2018 | 4.600 | 4.600 | 4.500 | 4.500 | 276 | -0.04(-0.88%) |
| Apr 05, 2018 | 4.540 | 4.540 | 4.540 | 4.540 | 121 | +0.14(+3.18%) |
| Apr 02, 2018 | 4.400 | 4.400 | 4.400 | 6 | -0.08(-1.87%) | |
| Mar 27, 2018 | 4.484 | 4.484 | 4.484 | 0 | -0.02(-0.36%) | |
| Mar 26, 2018 | 4.370 | 4.500 | 4.370 | 4.500 | 200 | +0.05(+1.12%) |
| Mar 20, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.06(-1.33%) | |
| Mar 19, 2018 | 4.620 | 4.620 | 4.510 | 4.510 | 397 | -0.11(-2.35%) |
| Mar 16, 2018 | 4.680 | 4.748 | 4.619 | 4.619 | 13,864 | -0.13(-2.76%) |
| Mar 15, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 5,682 | -0.13(-2.72%) |
| Mar 14, 2018 | 4.883 | 4.883 | 4.883 | 4.883 | 100 | -0.05(-0.95%) |
| Mar 12, 2018 | 4.930 | 4.930 | 4.930 | 1 | +0.23(+4.89%) | |
| Mar 09, 2018 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | -0.02(-0.42%) |
| Mar 08, 2018 | 4.740 | 4.740 | 4.720 | 4.720 | 300 | -0.07(-1.44%) |
| Mar 07, 2018 | 5.030 | 5.030 | 4.780 | 4.789 | 765 | -0.36(-7.01%) |
| Mar 06, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 800 | -0.00(-0.01%) |
| Mar 05, 2018 | 5.158 | 5.158 | 5.151 | 5.151 | 255 | +0.09(+1.79%) |
| Mar 02, 2018 | 5.060 | 5.060 | 5.060 | 5.060 | 109 | -0.34(-6.30%) |
| Feb 26, 2018 | 5.400 | 5.400 | 5.400 | 0 | -0.10(-1.82%) | |
| Feb 21, 2018 | 5.500 | 5.500 | 5.500 | 60 | +0.15(+2.82%) | |
| Feb 20, 2018 | 5.365 | 5.373 | 5.349 | 5.349 | 1,846 | +0.02(+0.36%) |
| Feb 12, 2018 | 5.330 | 5.330 | 5.330 | 0 | -0.25(-4.54%) | |
| Feb 06, 2018 | 5.583 | 5.583 | 5.583 | 0 | -0.32(-5.37%) | |
| Feb 02, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.01(+0.18%) | |
| Jan 31, 2018 | 5.890 | 5.890 | 5.890 | 0 | -0.37(-5.90%) | |
| Jan 25, 2018 | 6.259 | 6.259 | 6.259 | 0 | +0.30(+5.02%) | |
| Jan 19, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.05(+0.83%) | |
| Jan 18, 2018 | 5.911 | 5.911 | 5.911 | 5.911 | 368 | -0.02(-0.32%) |
| Jan 17, 2018 | 5.930 | 5.930 | 5.930 | 5.930 | 138 | -0.21(-3.34%) |
| Jan 11, 2018 | 6.135 | 6.135 | 6.135 | 75 | +0.05(+0.90%) | |
| Jan 09, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.14(+2.43%) | |
| Jan 08, 2018 | 5.936 | 5.936 | 5.936 | 5.936 | 505 | +0.43(+7.73%) |
| Jan 04, 2018 | 5.510 | 5.510 | 5.510 | 1 | +0.08(+1.47%) | |
| Jan 03, 2018 | 5.430 | 5.430 | 5.430 | 5.430 | 14,620 | +0.43(+8.60%) |
| Dec 28, 2017 | 5.000 | 5.000 | 5.000 | 60 | +0.09(+1.90%) | |
| Dec 27, 2017 | 4.907 | 4.907 | 4.907 | 4.907 | 391 | +0.11(+2.29%) |
| Dec 20, 2017 | 4.797 | 4.797 | 4.797 | 0 | +0.18(+3.82%) | |
| Dec 18, 2017 | 4.620 | 4.620 | 4.620 | 0 | -0.12(-2.53%) | |
| Dec 14, 2017 | 4.740 | 4.740 | 4.740 | 55,860 | -0.04(-0.84%) | |
| Dec 08, 2017 | 4.780 | 4.780 | 4.780 | 17 | +0.03(+0.63%) | |
| Dec 07, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 150 | +0.00(+0.00%) |
| Dec 06, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 245 | -0.16(-3.26%) |
| Dec 05, 2017 | 5.091 | 4.910 | 4.910 | 200 | -0.18(-3.56%) |
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.
