Ensign Energy Services Inc (OP: ESVIF )
1.835
+0.035
(+1.94%)
Streaming Delayed Price
Updated: 2:23 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 3.860 | 3.860 | 3.850 | 3.850 | 700 | -0.01(-0.26%) |
| Jan 30, 2019 | 3.752 | 3.860 | 3.752 | 3.860 | 500 | +0.09(+2.39%) |
| Jan 25, 2019 | 3.770 | 3.770 | 3.770 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 3.770 | 3.770 | 3.770 | 35 | +0.00(+0.00%) | |
| Jan 23, 2019 | 3.770 | 3.770 | 3.770 | 3.770 | 200 | -0.17(-4.31%) |
| Jan 22, 2019 | 3.940 | 3.940 | 3.940 | 3.940 | 10,000 | +0.03(+0.77%) |
| Jan 17, 2019 | 3.910 | 3.910 | 3.910 | 0 | -0.09(-2.25%) | |
| Jan 16, 2019 | 3.980 | 4.000 | 3.980 | 4.000 | 2,708 | -0.03(-0.74%) |
| Jan 15, 2019 | 4.020 | 4.030 | 4.020 | 4.030 | 1,200 | +0.14(+3.60%) |
| Jan 14, 2019 | 3.910 | 3.910 | 3.880 | 3.890 | 750 | -0.09(-2.26%) |
| Jan 11, 2019 | 4.030 | 4.150 | 3.943 | 3.980 | 11,300 | -0.07(-1.73%) |
| Jan 10, 2019 | 3.945 | 4.066 | 3.945 | 4.050 | 508 | +0.08(+2.02%) |
| Jan 09, 2019 | 3.960 | 3.978 | 3.960 | 3.970 | 8,850 | +0.28(+7.59%) |
| Jan 08, 2019 | 3.730 | 3.730 | 3.690 | 3.690 | 25,000 | -0.01(-0.27%) |
| Jan 07, 2019 | 3.730 | 3.730 | 3.700 | 3.700 | 15,003 | +0.16(+4.52%) |
| Jan 04, 2019 | 3.540 | 3.540 | 3.540 | 25 | +0.00(+0.00%) | |
| Jan 03, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 4,000 | +0.00(+0.00%) |
| Jan 02, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 1,995 | +0.05(+1.36%) |
| Dec 31, 2018 | 3.520 | 3.540 | 3.493 | 3.493 | 3,000 | +0.13(+3.95%) |
| Dec 28, 2018 | 3.360 | 3.361 | 3.360 | 3.360 | 12,800 | +0.08(+2.44%) |
| Dec 27, 2018 | 3.130 | 3.281 | 3.130 | 3.280 | 14,335 | +0.06(+1.86%) |
| Dec 21, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.04(+1.26%) | |
| Dec 20, 2018 | 3.180 | 3.180 | 3.180 | 88 | +0.00(+0.00%) | |
| Dec 18, 2018 | 3.180 | 3.180 | 3.180 | 0 | -0.15(-4.50%) | |
| Dec 17, 2018 | 3.330 | 3.330 | 3.330 | 3.330 | 154 | -0.02(-0.61%) |
| Dec 14, 2018 | 3.380 | 3.380 | 3.350 | 3.350 | 300 | -0.05(-1.46%) |
| Dec 10, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.39(-10.34%) | |
| Dec 04, 2018 | 3.792 | 3.792 | 3.792 | 0 | -0.16(-3.99%) | |
| Dec 03, 2018 | 3.910 | 3.950 | 3.910 | 3.950 | 600 | +0.15(+3.94%) |
| 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%) |
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.
