Ensign Energy Services Inc (OP: ESVIF )
1.680
+0.030
(+1.82%)
Streaming Delayed Price
Updated: 3:14 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
