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 (%)
Jul 29, 2016 2.457 2.519 2.401 2.519 4,659 +0.05(+1.98%)
Jul 28, 2016 2.310 2.520 2.300 2.470 26,087 +0.11(+4.66%)
Jul 27, 2016 2.410 2.510 2.360 2.360 27,539 -0.04(-1.75%)
Jul 26, 2016 2.402 2.402 2.402 2.402 687 -0.22(-8.32%)
Jul 25, 2016 2.550 2.646 2.501 2.620 2,333 +0.04(+1.55%)
Jul 22, 2016 2.820 2.850 2.538 2.580 16,228 -0.07(-2.64%)
Jul 21, 2016 2.750 2.750 2.590 2.650 18,698 -0.01(-0.38%)
Jul 20, 2016 2.699 2.699 2.643 2.660 7,928 -0.03(-1.06%)
Jul 19, 2016 2.700 2.740 2.400 2.688 28,826 +0.13(+4.97%)
Jul 18, 2016 2.500 2.750 2.500 2.561 92,322 +0.35(+15.88%)
Jul 15, 2016 2.410 2.410 2.110 2.210 10,453 -0.19(-7.92%)
Jul 14, 2016 2.250 2.480 2.250 2.400 2,370 -0.01(-0.41%)
Jul 13, 2016 2.550 2.550 2.250 2.410 6,804 -0.09(-3.60%)
Jul 12, 2016 2.520 2.600 2.500 2.500 6,048 -0.01(-0.40%)
Jul 11, 2016 2.690 2.690 2.510 2.510 6,312 -0.09(-3.46%)
Jul 08, 2016 2.620 2.600 2.600 2.600 1,484 +0.00(+0.00%)
Jul 07, 2016 2.520 2.690 2.510 2.600 5,121 -0.15(-5.45%)
Jul 05, 2016 2.790 2.850 2.600 2.750 32,782 -0.05(-1.79%)
Jul 01, 2016 2.810 2.800 2.800 2.800 25,300 -0.10(-3.45%)
Jun 30, 2016 2.950 2.960 2.760 2.900 20,901 -0.05(-1.69%)
Jun 29, 2016 2.970 2.970 2.900 2.950 7,903 -0.02(-0.67%)
Jun 28, 2016 2.880 2.970 2.740 2.970 9,884 +0.07(+2.41%)
Jun 27, 2016 2.861 2.900 2.750 2.900 2,901 -0.10(-3.33%)
Jun 24, 2016 2.730 3.000 2.710 3.000 26,005 +0.10(+3.45%)
Jun 23, 2016 2.890 2.900 2.770 2.900 11,157 -0.05(-1.69%)
Jun 21, 2016 3.040 2.950 2.950 2.950 12,300 -0.04(-1.34%)
Jun 20, 2016 2.910 3.040 2.910 2.990 8,148 +0.06(+2.05%)
Jun 17, 2016 2.670 2.930 2.670 2.930 12,100 +0.06(+2.09%)
Jun 16, 2016 2.900 2.950 2.640 2.870 10,713 -0.11(-3.69%)
Jun 15, 2016 2.620 2.990 2.610 2.980 10,156 +0.18(+6.43%)
Jun 14, 2016 2.789 2.980 2.787 2.800 13,711 +0.04(+1.45%)
Jun 13, 2016 2.650 2.808 2.650 2.760 7,629 +0.11(+4.15%)
Jun 10, 2016 2.750 2.780 2.650 2.650 17,505 +0.01(+0.38%)
Jun 09, 2016 2.640 2.700 2.620 2.640 3,670 -0.17(-6.05%)
Jun 08, 2016 2.650 2.810 2.630 2.810 4,245 +0.01(+0.36%)
Jun 07, 2016 2.750 2.900 2.600 2.800 22,477 -0.05(-1.75%)
Jun 06, 2016 2.850 2.900 2.750 2.850 21,896 -0.01(-0.35%)
Jun 03, 2016 2.850 2.980 2.745 2.860 16,450 +0.11(+4.00%)
Jun 02, 2016 2.750 2.940 2.590 2.750 30,360 +0.32(+13.17%)
Jun 01, 2016 2.450 2.800 2.430 2.430 5,057 -0.34(-12.27%)
May 31, 2016 2.700 3.000 2.636 2.770 9,094 +0.11(+4.14%)
May 27, 2016 2.538 2.660 2.660 2.660 6,700 +0.21(+8.57%)
May 26, 2016 2.520 2.740 2.310 2.450 4,429 -0.10(-3.92%)
May 25, 2016 2.480 2.730 2.300 2.550 6,430 +0.26(+11.35%)
May 24, 2016 2.280 2.680 2.280 2.290 6,677 -0.07(-2.97%)
May 23, 2016 2.250 2.410 2.250 2.360 3,300 +0.10(+4.42%)
May 20, 2016 2.250 2.400 2.250 2.260 3,080 +0.01(+0.44%)
May 19, 2016 2.250 2.350 2.250 2.250 3,339 -0.01(-0.45%)
May 18, 2016 2.390 2.390 2.260 2.260 1,545 -0.13(-5.44%)
May 17, 2016 2.350 2.540 2.350 2.390 5,322 +0.14(+6.22%)
May 16, 2016 2.180 2.510 2.180 2.250 7,650 -0.06(-2.69%)
May 13, 2016 2.580 2.580 2.312 2.312 325 -0.25(-9.68%)
May 12, 2016 2.560 2.630 2.260 2.560 10,142 +0.11(+4.49%)
May 11, 2016 2.430 2.616 2.415 2.450 9,086 +0.08(+3.38%)
May 10, 2016 2.470 2.701 2.370 2.370 7,922 -0.23(-8.87%)
May 09, 2016 2.310 2.918 2.150 2.601 613,956 +0.08(+3.20%)
May 06, 2016 2.700 2.700 2.520 2.520 3,600 -0.09(-3.45%)
May 05, 2016 2.700 2.770 2.610 2.610 4,187 -0.10(-3.69%)
May 04, 2016 2.870 2.890 2.710 2.710 9,692 -0.35(-11.43%)
May 03, 2016 3.000 3.060 2.870 3.060 2,211 +0.10(+3.38%)
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.