Skip to main content

Ensign Energy Services Inc (OP: ESVIF )

2.100 -0.080 (-3.67%)
Streaming Delayed Price Updated: 1:36 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 2.130 2.170 2.100 2.100 3,641 -0.08(-3.67%)
Nov 25, 2024 2.205 2.205 2.170 2.180 15,592 -0.05(-2.24%)
Nov 22, 2024 2.232 2.233 2.210 2.230 22,921 -0.02(-0.76%)
Nov 21, 2024 2.260 2.260 2.240 2.247 21,023 +0.08(+3.55%)
Nov 20, 2024 2.170 2.175 2.160 2.170 50,903 +0.02(+0.93%)
Nov 19, 2024 2.154 2.170 2.150 2.150 17,450 +0.00(+0.19%)
Nov 18, 2024 2.146 2.146 2.137 2.146 6,534 -0.02(-0.79%)
Nov 13, 2024 2.163 12,600 +0.00(+0.14%)
Nov 12, 2024 2.174 2.174 2.160 2.160 13,098 -0.04(-1.82%)
Nov 11, 2024 2.180 2.200 2.180 2.200 10,475 +0.03(+1.38%)
Nov 08, 2024 2.190 2.190 2.170 2.170 28,354 -0.08(-3.38%)
Nov 07, 2024 2.217 2.254 2.217 2.246 43,085 +0.04(+1.63%)
Nov 06, 2024 2.215 2.420 2.190 2.210 96,726 +0.03(+1.24%)
Nov 05, 2024 2.170 2.205 2.170 2.183 65,410 -0.01(-0.55%)
Nov 04, 2024 2.170 2.195 2.090 2.195 62,826 +0.10(+4.67%)
Nov 01, 2024 2.120 2.120 2.097 2.097 25,980 +0.10(+4.85%)
Oct 31, 2024 2.000 2.000 2.000 2.000 1,571 -0.02(-0.99%)
Oct 30, 2024 1.990 2.020 1.990 2.020 16,025 +0.11(+5.76%)
Oct 29, 2024 1.966 1.966 1.910 1.910 261,574 -0.08(-4.16%)
Oct 28, 2024 1.990 1.993 1.990 1.993 30,300 -0.06(-2.78%)
Oct 25, 2024 2.050 2.050 2.050 2.050 11,741 +0.08(+4.06%)
Oct 24, 2024 1.970 1.970 1.970 1.970 4,700 -0.01(-0.51%)
Oct 23, 2024 2.010 2.010 1.980 1.980 22,421 -0.06(-3.01%)
Oct 22, 2024 2.103 2.103 2.042 2.042 14,886 -0.07(-3.25%)
Oct 21, 2024 2.050 2.110 2.050 2.110 9,041 +0.02(+0.96%)
Oct 17, 2024 2.090 5,300 +0.03(+1.46%)
Oct 15, 2024 2.060 1,500 -0.06(-2.67%)
Oct 11, 2024 2.116 1 +0.08(+3.83%)
Oct 10, 2024 1.930 2.040 1.930 2.038 95,620 +0.10(+4.92%)
Oct 09, 2024 1.943 1.943 1.943 1.943 17,329 +0.07(+3.90%)
Oct 08, 2024 1.850 1.870 1.841 1.870 15,149 -0.01(-0.69%)
Oct 07, 2024 1.895 1.900 1.883 1.883 21,883 -0.01(-0.74%)
Oct 04, 2024 1.930 1.930 1.897 1.897 1,812 -0.05(-2.57%)
Oct 03, 2024 1.947 1.960 1.947 1.947 40,856 +0.03(+1.41%)
Oct 02, 2024 1.940 1.940 1.920 1.920 4,650 -0.02(-0.85%)
Oct 01, 2024 1.937 1.937 1.930 1.937 2,214 -0.01(-0.69%)
Sep 30, 2024 1.940 1.950 1.940 1.950 22,598 -0.01(-0.51%)
Sep 27, 2024 1.960 1.960 1.950 1.960 11,379 +0.08(+4.09%)
Sep 26, 2024 1.901 1.950 1.883 1.883 8,593 -0.07(-3.44%)
Sep 25, 2024 1.950 1.950 1.950 1.950 16,575 -0.04(-1.76%)
Sep 24, 2024 1.981 1.985 1.981 1.985 16,375 +0.02(+0.92%)
Sep 23, 2024 1.983 1.983 1.940 1.967 16,498 +0.01(+0.36%)
Sep 20, 2024 1.900 1.970 1.900 1.960 11,699 -0.00(-0.04%)
Sep 19, 2024 1.990 1.990 1.961 1.961 10,122 +0.01(+0.33%)
Sep 18, 2024 1.953 1.960 1.953 1.954 18,330 +0.01(+0.74%)
Sep 17, 2024 1.924 1.945 1.924 1.940 13,975 +0.02(+1.04%)
Sep 16, 2024 1.921 1.921 1.920 1.920 1,501 +0.04(+2.13%)
Sep 13, 2024 1.920 1.920 1.880 1.880 26,580 +0.01(+0.53%)
Sep 12, 2024 1.883 1.897 1.870 1.870 22,233 +0.00(+0.00%)
Sep 11, 2024 1.839 1.900 1.830 1.870 36,410 +0.05(+2.75%)
Sep 10, 2024 1.808 1.820 1.808 1.820 11,475 -0.07(-3.70%)
Sep 09, 2024 1.780 1.890 1.780 1.890 53,075 +0.12(+6.63%)
Sep 06, 2024 1.807 1.807 1.750 1.772 69,035 -0.03(-1.85%)
Sep 05, 2024 1.806 1.806 1.786 1.806 12,695 -0.01(-0.76%)
Sep 04, 2024 1.820 1.820 1.820 1.820 8,693 +0.00(+0.27%)
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.