Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco-Stim Energy Solutions Inc (NQ: ESES )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.552 2.570 2.550 2.550 947 +0.06(+2.41%)
Mar 30, 2016 2.450 2.550 2.420 2.490 2,975 -0.20(-7.43%)
Mar 29, 2016 2.541 2.790 2.540 2.690 6,746 +0.05(+1.89%)
Mar 28, 2016 2.500 2.650 2.500 2.640 998 +0.28(+11.86%)
Mar 24, 2016 2.240 2.360 2.360 2.360 8,000 +0.01(+0.43%)
Mar 23, 2016 2.420 2.450 2.350 2.350 1,215 +0.05(+2.17%)
Mar 22, 2016 2.330 2.380 2.260 2.300 3,759 +0.09(+4.07%)
Mar 21, 2016 2.320 2.350 2.210 2.210 9,258 -0.07(-3.07%)
Mar 18, 2016 2.560 2.700 2.280 2.280 10,304 -0.23(-9.16%)
Mar 17, 2016 2.201 2.600 2.201 2.510 5,016 +0.26(+11.56%)
Mar 16, 2016 2.250 2.250 2.250 2.250 1,059 +0.00(+0.00%)
Mar 15, 2016 2.100 2.320 2.100 2.250 3,677 +0.20(+9.76%)
Mar 14, 2016 2.497 2.497 2.020 2.050 8,438 -0.20(-8.88%)
Mar 11, 2016 2.290 2.290 2.250 2.250 2,303 +0.07(+3.21%)
Mar 10, 2016 2.210 2.220 2.180 2.180 1,000 +0.08(+3.81%)
Mar 09, 2016 2.320 2.320 2.010 2.100 1,828 -0.10(-4.55%)
Mar 08, 2016 2.150 2.200 2.000 2.200 28,035 +0.13(+6.28%)
Mar 07, 2016 2.300 2.300 2.070 2.070 14,555 -0.23(-10.00%)
Mar 04, 2016 2.260 2.310 2.310 2.300 6,696 -0.01(-0.43%)
Mar 03, 2016 2.500 2.500 2.310 2.310 2,415 -0.26(-10.05%)
Mar 02, 2016 2.800 2.800 2.568 2.568 2,132 -0.20(-7.29%)
Mar 01, 2016 2.510 2.770 2.510 2.770 592 +0.27(+10.80%)
Feb 26, 2016 2.700 2.500 2.500 2.500 64 +0.08(+3.31%)
Feb 25, 2016 2.420 2.420 2.420 2.420 750 -0.53(-17.97%)
Feb 24, 2016 2.050 3.000 2.050 2.950 7,744 +0.31(+11.75%)
Feb 23, 2016 2.220 2.640 2.220 2.640 1,280 +0.05(+1.93%)
Feb 22, 2016 2.150 2.590 2.150 2.590 11,430 +0.54(+26.34%)
Feb 19, 2016 2.050 2.050 2.050 2.050 271 -0.04(-1.91%)
Feb 17, 2016 2.000 2.090 2.090 2.090 37 -0.03(-1.42%)
Feb 16, 2016 2.180 2.180 2.060 2.120 523 -0.06(-2.75%)
Feb 12, 2016 2.120 2.180 2.180 2.180 3,300 -0.07(-3.11%)
Feb 11, 2016 2.210 2.290 2.210 2.250 3,302 +0.04(+1.81%)
Feb 10, 2016 2.210 2.210 2.210 2.210 126 +0.01(+0.45%)
Feb 09, 2016 2.300 2.300 2.150 2.200 3,008 +0.13(+6.28%)
Feb 08, 2016 2.090 2.090 2.070 2.070 7,840 -0.07(-3.27%)
Feb 05, 2016 2.100 2.140 2.100 2.140 300 +0.05(+2.39%)
Feb 04, 2016 2.030 2.090 2.030 2.090 939 -0.04(-1.88%)
Feb 03, 2016 2.150 2.150 2.090 2.130 3,889 +0.09(+4.41%)
Feb 02, 2016 2.030 2.040 2.030 2.040 271 -0.13(-5.90%)
Feb 01, 2016 2.149 2.170 2.030 2.168 4,273 -0.17(-7.35%)
Jan 29, 2016 2.340 2.340 2.240 2.340 2,020 +0.09(+4.00%)
Jan 26, 2016 2.240 2.250 2.250 2.250 1,200 -0.03(-1.14%)
Jan 25, 2016 2.200 2.276 2.200 2.276 1,400 -0.09(-3.97%)
Jan 22, 2016 2.180 2.450 2.180 2.370 7,113 +0.35(+17.33%)
Jan 21, 2016 2.010 2.560 2.000 2.020 11,242 +0.02(+1.00%)
Jan 20, 2016 2.060 2.080 1.986 2.000 10,870 -0.19(-8.68%)
Jan 19, 2016 2.290 2.350 2.190 2.190 1,062 +0.09(+4.29%)
Jan 15, 2016 2.080 2.100 2.100 2.100 13,000 -0.12(-5.41%)
Jan 14, 2016 2.280 2.410 2.220 2.220 10,846 -0.35(-13.62%)
Jan 12, 2016 2.300 2.570 2.570 2.570 4,700 -0.23(-8.21%)
Jan 11, 2016 2.800 2.800 2.800 2.800 1,020 +0.09(+3.32%)
Jan 07, 2016 2.780 2.710 2.710 2.710 11,700 -0.22(-7.56%)
Jan 06, 2016 2.932 2.932 2.932 2.932 210 +0.11(+3.96%)
Jan 05, 2016 2.900 2.900 2.750 2.820 11,099 -0.04(-1.40%)
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.