Skip to main content

Ensign Energy Services Inc (OP: ESVIF )

1.613 +0.019 (+1.17%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.590 1.630 1.590 1.613 17,503 +0.02(+1.17%)
Jun 17, 2024 1.575 1.600 1.558 1.594 50,942 +0.01(+0.40%)
Jun 14, 2024 1.590 1.590 1.588 1.588 9,500 -0.00(-0.25%)
Jun 13, 2024 1.640 1.640 1.580 1.592 22,305 -0.05(-2.78%)
Jun 12, 2024 1.660 1.680 1.636 1.637 7,485 -0.06(-3.68%)
Jun 10, 2024 1.700 1,899 +0.10(+6.58%)
Jun 07, 2024 1.610 1.610 1.595 1.595 5,535 -0.02(-0.93%)
Jun 06, 2024 1.611 1.620 1.590 1.610 15,635 +0.02(+0.94%)
Jun 05, 2024 1.580 1.595 1.580 1.595 13,310 +0.01(+0.95%)
Jun 04, 2024 1.584 1.585 1.580 1.580 13,366 -0.06(-3.66%)
Jun 03, 2024 1.710 1.720 1.600 1.640 35,516 -0.07(-4.09%)
May 31, 2024 1.712 1.720 1.690 1.710 31,457 +0.00(+0.00%)
May 30, 2024 1.690 1.710 1.690 1.710 5,480 +0.01(+0.80%)
May 29, 2024 1.710 1.710 1.696 1.696 27,082 -0.05(-2.61%)
May 28, 2024 1.714 1.750 1.710 1.742 18,834 +0.08(+4.62%)
May 24, 2024 1.662 1.680 1.662 1.665 21,249 +0.02(+0.91%)
May 23, 2024 1.650 1.665 1.650 1.650 26,504 -0.03(-1.79%)
May 22, 2024 1.710 1.720 1.680 1.680 25,304 -0.05(-2.89%)
May 21, 2024 1.760 1.770 1.725 1.730 46,852 -0.05(-2.81%)
May 20, 2024 1.740 1.780 1.740 1.780 20,413 +0.02(+1.25%)
May 17, 2024 1.720 1.770 1.720 1.758 87,286 +0.04(+2.21%)
May 16, 2024 1.730 1.742 1.714 1.720 31,447 +0.00(+0.00%)
May 15, 2024 1.700 1.730 1.700 1.720 30,694 -0.01(-0.58%)
May 14, 2024 1.730 1.730 1.700 1.730 58,451 +0.04(+2.37%)
May 13, 2024 1.645 1.690 1.625 1.690 6,480 +0.05(+3.05%)
May 10, 2024 1.710 1.720 1.640 1.640 48,110 -0.07(-4.09%)
May 09, 2024 1.712 1.712 1.686 1.710 48,315 +0.04(+2.15%)
May 08, 2024 1.680 1.680 1.674 1.674 19,633 -0.06(-3.24%)
May 07, 2024 1.715 1.730 1.715 1.730 76,900 +0.02(+1.17%)
May 06, 2024 1.750 1.780 1.600 1.710 102,295 -0.14(-7.57%)
May 03, 2024 1.830 1.850 1.820 1.850 18,647 +0.02(+0.82%)
May 02, 2024 1.835 1.835 1.835 1.835 4,525 +0.02(+1.38%)
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.