Energy Services of America Corporation - Common Stock (ESOA)

9.2800
-0.1300 (-1.38%)
NASDAQ · Last Trade: Feb 4th, 2:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Services of America Corporation - Common Stock (ESOA)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20269.409.479.019.28196,1899.28
2/02/20268.939.608.939.41256,5089.41
1/30/20269.169.358.629.01289,9359.01
1/29/20269.139.348.809.26118,0199.26
1/28/20269.139.208.889.13123,5879.13
1/27/20269.009.138.889.1294,1089.12
1/26/20269.169.308.968.9793,1718.97
1/23/20269.229.619.129.15178,6269.15
1/22/20269.069.549.069.22110,8259.22
1/21/20268.909.138.908.9986,8028.99
1/20/20268.569.008.568.8183,5848.81
1/16/20268.809.088.658.74133,6588.74
1/15/20268.528.998.498.7892,2568.78
1/14/20268.288.518.188.48120,7808.48
1/13/20268.318.388.158.26178,2858.26
1/12/20268.188.308.078.2773,9558.27
1/09/20268.338.528.158.21154,7168.21
1/08/20268.088.338.088.31148,5218.31
1/07/20268.188.228.008.13116,4608.13
1/06/20268.258.408.108.19126,6698.19
1/05/20268.178.578.158.33140,7798.33
1/02/20268.178.288.038.09148,6068.09
12/31/20258.008.187.998.17125,2258.17
12/30/20258.078.317.978.00172,4677.97
12/29/20258.058.187.998.05231,4468.02
12/26/20258.138.188.028.0464,3088.01
12/24/20258.288.288.028.1061,4458.07
12/23/20257.938.177.908.08179,9118.05
12/22/20258.138.337.847.93296,7727.90
12/19/20258.058.347.948.13314,6178.10
12/18/20258.428.638.008.06207,4978.03
12/17/20258.758.788.318.39404,9998.36
12/16/20258.698.958.688.6990,9918.66
12/15/20258.838.938.658.80115,1888.77
12/12/20258.838.898.548.7076,5128.67
12/11/20258.678.938.478.81120,9488.78
12/10/20258.398.958.258.78126,2688.75
12/09/20258.528.908.528.63154,6488.60
12/08/20258.448.598.388.53248,5718.50
12/05/20258.879.048.498.61206,0888.58
12/04/20258.979.178.778.82175,9758.79
12/03/20258.288.938.048.89307,5508.86
12/02/20258.598.668.118.28415,9218.25
12/01/20258.778.978.428.54217,4718.51
11/28/20258.929.068.848.9546,6548.92
11/26/20258.779.008.778.8576,8678.82
11/25/20258.588.938.378.87141,3638.84
11/24/20258.708.798.528.65106,8848.62
11/21/20258.708.818.428.71172,0208.68
11/20/20259.289.598.638.69192,4178.66
11/19/20259.459.868.919.15194,2659.12
11/18/20259.649.739.369.45237,0899.41
11/17/202510.0610.259.659.81205,8029.77
11/14/202510.0710.259.9710.1173,97810.07
11/13/202510.9111.0310.0910.19224,38010.15
11/12/202510.9311.0910.7610.87122,52910.83
11/11/202510.9111.1310.7610.9183,53910.87
11/10/202510.8510.9510.6610.9178,30310.87
11/07/202510.5110.8610.2910.84127,63210.80
11/06/202510.8110.9510.4710.6384,72810.59
11/05/202510.7711.0410.5910.81100,71710.77
11/04/202510.9711.5010.6010.77202,78610.73