Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (OP: ESVIF )

2.150 +0.070 (+3.37%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 18, 2025 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 (%)
Feb 14, 2025 2.190 2.190 2.080 2.080 51,730 -0.07(-3.26%)
Feb 13, 2025 2.144 2.170 2.144 2.150 31,162 +0.03(+1.42%)
Feb 12, 2025 2.130 2.130 2.110 2.120 42,476 -0.02(-0.93%)
Feb 11, 2025 2.140 2.180 2.120 2.140 68,591 +0.00(+0.00%)
Feb 10, 2025 2.060 2.150 2.053 2.140 117,111 +0.10(+5.00%)
Feb 07, 2025 2.005 2.045 2.005 2.038 20,775 +0.01(+0.39%)
Feb 06, 2025 2.070 2.070 2.010 2.030 32,450 -0.05(-2.17%)
Feb 05, 2025 2.100 2.110 2.075 2.075 44,848 -0.03(-1.66%)
Feb 04, 2025 2.010 2.110 1.990 2.110 114,792 +0.11(+5.50%)
Feb 03, 2025 2.030 2.110 1.940 2.000 79,992 -0.17(-7.71%)
Jan 31, 2025 2.206 2.206 2.167 2.167 7,922 +0.01(+0.32%)
Jan 28, 2025 2.160 21,294 -0.01(-0.46%)
Jan 27, 2025 2.335 2.340 2.170 2.170 39,893 -0.18(-7.66%)
Jan 24, 2025 2.340 2.350 2.340 2.350 8,955 +0.00(+0.00%)
Jan 23, 2025 2.250 2.350 2.250 2.350 33,879 +0.06(+2.62%)
Jan 22, 2025 2.264 2.290 2.264 2.290 9,566 +0.05(+2.03%)
Jan 21, 2025 2.280 2.280 2.207 2.244 22,650 -0.04(-1.56%)
Jan 17, 2025 2.340 2.340 2.280 2.280 34,884 -0.03(-1.30%)
Jan 16, 2025 2.310 2.325 2.304 2.310 18,821 -0.01(-0.43%)
Jan 15, 2025 2.310 2.320 2.310 2.320 19,071 +0.00(+0.15%)
Jan 14, 2025 2.270 2.323 2.270 2.317 19,887 +0.01(+0.50%)
Jan 13, 2025 2.420 2.450 2.305 2.305 44,410 -0.08(-3.56%)
Jan 10, 2025 2.430 2.430 2.370 2.390 65,536 +0.08(+3.65%)
Jan 08, 2025 2.285 2.306 2.272 2.306 11,467 -0.04(-1.58%)
Jan 07, 2025 2.230 2.355 2.230 2.343 18,298 +0.00(+0.13%)
Jan 06, 2025 2.330 2.363 2.290 2.340 70,918 +0.13(+6.12%)
Jan 03, 2025 2.212 2.212 2.181 2.205 44,823 +0.06(+2.56%)
Jan 02, 2025 2.104 2.180 2.100 2.150 63,972 +0.09(+4.37%)
Dec 31, 2024 2.060 0 +0.08(+4.04%)
Dec 30, 2024 1.976 1.993 1.955 1.980 66,755 +0.02(+1.02%)
Dec 27, 2024 2.004 2.013 1.960 1.960 57,456 -0.06(-2.97%)
Dec 26, 2024 2.020 2.020 2.020 2.020 4,091 +0.07(+3.71%)
Dec 23, 2024 1.948 3,200 +0.04(+1.98%)
Dec 20, 2024 1.930 1.945 1.910 1.910 26,570 -0.02(-1.04%)
Dec 19, 2024 1.930 1.930 1.930 1.930 2,540 -0.10(-4.93%)
Dec 18, 2024 2.030 2.030 2.027 2.030 5,600 +0.00(+0.15%)
Dec 17, 2024 2.030 2.054 2.020 2.027 10,550 -0.03(-1.60%)
Dec 16, 2024 2.067 2.067 2.060 2.060 1,725 +0.02(+0.98%)
Dec 13, 2024 2.015 2.040 2.015 2.040 8,022 -0.05(-2.39%)
Dec 12, 2024 2.160 2.160 2.090 2.090 9,215 +0.00(+0.00%)
Dec 11, 2024 1.996 2.090 1.970 2.090 15,864 +0.11(+5.56%)
Dec 10, 2024 1.994 1.994 1.970 1.980 14,381 -0.02(-1.00%)
Dec 09, 2024 1.890 2.020 1.890 2.000 28,275 +0.06(+3.09%)
Dec 04, 2024 1.940 5,200 -0.11(-5.20%)
Dec 03, 2024 2.046 2.046 2.046 2.046 7,400 -0.04(-2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.