Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (OP: ESVIF )

2.230 -0.017 (-0.76%)
Streaming Delayed Price Updated: 1:33 PM EST, Nov 22, 2024 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 (%)
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.