Ensign Energy Services Inc (OP: ESVIF )
1.665
+0.015
(+0.91%)
Streaming Delayed Price
Updated: 3:19 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2019 | 4.452 | 4.452 | 4.452 | 0 | -0.17(-3.59%) | |
| Apr 26, 2019 | 4.618 | 4.618 | 4.618 | 94 | +0.00(+0.00%) | |
| Apr 25, 2019 | 4.618 | 4.618 | 4.618 | 4.618 | 612 | -0.19(-3.99%) |
| Apr 23, 2019 | 4.810 | 4.810 | 4.810 | 0 | +0.30(+6.65%) | |
| Apr 22, 2019 | 4.510 | 4.510 | 4.510 | 15 | +0.00(+0.00%) | |
| Apr 16, 2019 | 4.510 | 4.510 | 4.510 | 0 | +0.19(+4.40%) | |
| Apr 12, 2019 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 4.320 | 4.320 | 4.320 | 4.320 | 113 | -0.08(-1.77%) |
| Apr 09, 2019 | 4.398 | 4.398 | 4.398 | 0 | -0.02(-0.50%) | |
| Apr 08, 2019 | 4.390 | 4.420 | 4.390 | 4.420 | 200 | +0.41(+10.22%) |
| Apr 05, 2019 | 4.010 | 4.010 | 4.010 | 3 | +0.00(+0.00%) | |
| Apr 04, 2019 | 4.010 | 4.010 | 4.010 | 25 | +0.00(+0.00%) | |
| Apr 02, 2019 | 4.010 | 4.010 | 4.010 | 0 | -0.09(-2.09%) | |
| Apr 01, 2019 | 4.096 | 4.096 | 4.092 | 4.096 | 519 | +0.25(+6.38%) |
| Mar 28, 2019 | 3.850 | 3.850 | 3.850 | 0 | -0.14(-3.51%) | |
| Mar 27, 2019 | 4.030 | 4.030 | 3.990 | 3.990 | 200 | -0.52(-11.51%) |
| Mar 21, 2019 | 4.509 | 4.509 | 4.509 | 0 | +0.49(+12.30%) | |
| Mar 14, 2019 | 4.015 | 4.015 | 4.015 | 0 | +0.07(+1.90%) | |
| Mar 08, 2019 | 3.940 | 3.940 | 3.940 | 0 | -0.02(-0.51%) | |
| Mar 06, 2019 | 3.960 | 3.960 | 3.960 | 0 | -0.17(-4.01%) | |
| Mar 05, 2019 | 4.125 | 4.125 | 4.125 | 4.125 | 200 | +0.03(+0.62%) |
| Mar 04, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | +0.00(+0.00%) |
| Feb 27, 2019 | 4.100 | 4.100 | 4.100 | 0 | +0.09(+2.36%) | |
| Feb 26, 2019 | 4.005 | 4.005 | 4.005 | 4.005 | 370 | +0.00(+0.02%) |
| Feb 25, 2019 | 4.011 | 4.011 | 4.005 | 4.005 | 1,200 | +0.01(+0.24%) |
| Feb 21, 2019 | 3.995 | 3.995 | 3.995 | 0 | -0.03(-0.85%) | |
| Feb 20, 2019 | 4.029 | 4.029 | 4.029 | 4.029 | 3,000 | -0.01(-0.29%) |
| Feb 19, 2019 | 3.990 | 4.041 | 3.990 | 4.041 | 4,500 | +0.05(+1.36%) |
| Feb 15, 2019 | 3.946 | 3.990 | 3.946 | 3.987 | 10,200 | +0.05(+1.22%) |
| Feb 14, 2019 | 3.730 | 3.939 | 3.730 | 3.939 | 7,900 | +0.30(+8.20%) |
| Feb 13, 2019 | 3.570 | 3.640 | 3.570 | 3.640 | 340 | +0.19(+5.51%) |
| Feb 12, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 1,100 | +0.04(+1.20%) |
| Feb 11, 2019 | 3.560 | 3.560 | 3.409 | 3.409 | 200 | +0.06(+1.76%) |
| Feb 08, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 300 | -0.02(-0.59%) |
| Feb 07, 2019 | 3.430 | 3.455 | 3.370 | 3.370 | 10,535 | -0.07(-2.03%) |
| Feb 06, 2019 | 3.450 | 3.450 | 3.420 | 3.440 | 1,900 | -0.16(-4.44%) |
| Feb 05, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.03(-0.83%) |
| Feb 04, 2019 | 3.700 | 3.700 | 3.622 | 3.630 | 1,200 | -0.16(-4.22%) |
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.
