14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.200 $0.340 Friday, 17th May 2024 ENSV stock ended at $0.262. This is 0.576% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.57% from a day low at $0.261 to a day high of $0.275.
90 days $0.185 $0.378
52 weeks $0.171 $0.495

Historical Enservco Corporation prices

Date Open High Low Close Volume
Feb 19, 2016 $0.400 $0.410 $0.400 $0.400 61 700
Feb 18, 2016 $0.392 $0.400 $0.390 $0.400 17 600
Feb 17, 2016 $0.400 $0.400 $0.392 $0.400 27 600
Feb 16, 2016 $0.420 $0.420 $0.393 $0.393 40 200
Feb 12, 2016 $0.400 $0.408 $0.400 $0.400 35 500
Feb 11, 2016 $0.406 $0.406 $0.380 $0.390 2 100
Feb 10, 2016 $0.390 $0.410 $0.380 $0.394 93 200
Feb 09, 2016 $0.410 $0.410 $0.388 $0.388 5 000
Feb 08, 2016 $0.420 $0.420 $0.380 $0.409 34 600
Feb 05, 2016 $0.399 $0.400 $0.380 $0.395 15 200
Feb 04, 2016 $0.410 $0.420 $0.371 $0.371 37 800
Feb 03, 2016 $0.500 $0.500 $0.390 $0.400 80 900
Feb 02, 2016 $0.430 $0.450 $0.400 $0.419 8 700
Feb 01, 2016 $0.430 $0.430 $0.390 $0.400 48 500
Jan 29, 2016 $0.430 $0.470 $0.430 $0.430 119 600
Jan 28, 2016 $0.420 $0.450 $0.340 $0.392 202 100
Jan 27, 2016 $0.378 $0.401 $0.350 $0.370 31 700
Jan 26, 2016 $0.350 $0.410 $0.350 $0.350 32 500
Jan 25, 2016 $0.390 $0.400 $0.370 $0.370 172 300
Jan 22, 2016 $0.380 $0.439 $0.380 $0.390 256 200
Jan 21, 2016 $0.400 $0.439 $0.380 $0.400 210 500
Jan 20, 2016 $0.350 $0.400 $0.270 $0.400 146 600
Jan 19, 2016 $0.340 $0.380 $0.340 $0.350 35 500
Jan 15, 2016 $0.395 $0.440 $0.268 $0.370 167 300
Jan 14, 2016 $0.450 $0.450 $0.420 $0.433 81 200

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