14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.200 $0.378 Thursday, 16th May 2024 ENSV stock ended at $0.261. This is 22.88% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 23.81% from a day low at $0.218 to a day high of $0.270.
90 days $0.185 $0.378
52 weeks $0.171 $0.495

Historical Enservco Corporation prices

Date Open High Low Close Volume
Jan 30, 2024 $0.193 $0.219 $0.193 $0.218 254 343
Jan 29, 2024 $0.181 $0.190 $0.181 $0.190 70 058
Jan 26, 2024 $0.191 $0.191 $0.186 $0.187 63 438
Jan 25, 2024 $0.185 $0.189 $0.185 $0.186 93 467
Jan 24, 2024 $0.185 $0.189 $0.185 $0.188 71 669
Jan 23, 2024 $0.177 $0.190 $0.177 $0.183 134 276
Jan 22, 2024 $0.190 $0.190 $0.173 $0.180 180 144
Jan 19, 2024 $0.189 $0.190 $0.180 $0.190 180 439
Jan 18, 2024 $0.190 $0.190 $0.171 $0.185 238 320
Jan 17, 2024 $0.187 $0.207 $0.175 $0.183 501 350
Jan 16, 2024 $0.218 $0.220 $0.182 $0.187 886 069
Jan 12, 2024 $0.223 $0.229 $0.200 $0.213 237 674
Jan 11, 2024 $0.230 $0.230 $0.219 $0.220 101 237
Jan 10, 2024 $0.226 $0.231 $0.224 $0.230 150 070
Jan 09, 2024 $0.220 $0.230 $0.212 $0.229 376 113
Jan 08, 2024 $0.251 $0.252 $0.212 $0.226 460 958
Jan 05, 2024 $0.245 $0.258 $0.245 $0.247 180 689
Jan 04, 2024 $0.252 $0.260 $0.234 $0.241 406 622
Jan 03, 2024 $0.264 $0.267 $0.243 $0.254 84 673
Jan 02, 2024 $0.260 $0.267 $0.251 $0.260 118 077
Dec 29, 2023 $0.270 $0.270 $0.250 $0.252 157 963
Dec 28, 2023 $0.270 $0.274 $0.240 $0.261 311 168
Dec 27, 2023 $0.250 $0.267 $0.248 $0.264 387 804
Dec 26, 2023 $0.270 $0.270 $0.251 $0.267 193 624
Dec 22, 2023 $0.268 $0.268 $0.256 $0.265 84 462

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENSV stock historical prices to predict future price movements?
Trend Analysis: Examine the ENSV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENSV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Enservco Corporation

Enservco Enservco Corporation, through its subsidiaries, provides well enhancement and fluid management services to the onshore oil and natural gas industry in the United States. It offers frac water heating, hot oiling, pressure testing, acidizing, and water hauling, as well as well site construction services. The company owns and operates a fleet of approximately 318 specialized trucks, trailers, frac tanks, and other well-site related equipment. It ope... ENSV Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT