Ensign Energy Services Inc (OP: ESVIF )
1.650
-0.030
(-1.79%)
Streaming Delayed Price
Updated: 2:03 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
