Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eco-Stim Energy Solutions Inc (NQ: ESES )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 1.750 1.940 1.400 1.479 3,343,925 -0.52(-26.05%)
Jan 30, 2017 1.650 2.050 1.450 2.000 20,342,196 +0.65(+48.15%)
Jan 27, 2017 0.8510 2.050 0.8500 1.350 7,169,641 +0.54(+66.67%)
Jan 26, 2017 0.8067 0.8200 0.8000 0.8100 7,025 +0.00(+0.00%)
Jan 25, 2017 0.8000 0.8378 0.7500 0.8100 26,692 +0.01(+1.25%)
Jan 24, 2017 0.8100 0.8197 0.7600 0.8000 13,533 +0.00(+0.00%)
Jan 23, 2017 0.8500 0.8500 0.7900 0.8000 25,862 -0.03(-4.19%)
Jan 20, 2017 0.7875 0.8400 0.7500 0.8350 218,356 +0.08(+11.33%)
Jan 19, 2017 0.7908 0.8500 0.7500 0.7500 45,911 -0.04(-5.06%)
Jan 18, 2017 0.7900 0.8200 0.7537 0.7900 54,494 +0.03(+3.95%)
Jan 17, 2017 0.7456 0.8080 0.7105 0.7600 24,349 +0.05(+7.03%)
Jan 13, 2017 0.7101 0.7101 0.7101 0 -0.03(-4.03%)
Jan 12, 2017 0.7500 0.8000 0.7014 0.7399 70,702 -0.00(-0.03%)
Jan 11, 2017 0.7980 0.8399 0.6900 0.7401 152,632 -0.02(-2.62%)
Jan 10, 2017 0.7500 0.8000 0.6600 0.7600 161,275 +0.01(+1.32%)
Jan 09, 2017 0.8500 0.8500 0.7500 0.7501 98,134 -0.06(-7.41%)
Jan 06, 2017 1.110 1.180 0.7610 0.8101 456,654 -0.11(-11.95%)
Jan 05, 2017 1.083 1.083 0.8700 0.9200 182,165 -0.08(-8.00%)
Jan 04, 2017 1.020 1.061 0.9290 1.000 39,669 +0.02(+2.04%)
Jan 03, 2017 1.008 1.010 0.9449 0.9800 10,119 +0.02(+2.08%)
Dec 30, 2016 0.9600 0.9600 0.9600 0 -0.07(-6.80%)
Dec 29, 2016 1.110 1.179 1.020 1.030 105,969 -0.07(-6.36%)
Dec 28, 2016 1.160 1.299 1.050 1.100 167,533 -0.25(-18.52%)
Dec 27, 2016 1.400 1.470 1.330 1.350 70,671 -0.19(-12.33%)
Dec 23, 2016 1.540 1.540 1.540 0 +0.06(+4.05%)
Dec 22, 2016 1.410 1.528 1.400 1.480 45,317 -0.02(-1.33%)
Dec 21, 2016 1.480 1.580 1.350 1.500 58,987 -0.03(-1.96%)
Dec 20, 2016 1.490 1.650 1.470 1.530 52,915 +0.03(+2.00%)
Dec 19, 2016 1.640 1.670 1.320 1.500 69,291 -0.15(-9.09%)
Dec 16, 2016 1.715 1.750 1.650 1.650 25,060 -0.12(-6.78%)
Dec 15, 2016 1.720 1.800 1.690 1.770 9,566 -0.01(-0.56%)
Dec 14, 2016 1.810 1.850 1.750 1.780 49,326 -0.16(-8.25%)
Dec 13, 2016 1.807 1.950 1.807 1.940 893 -0.06(-3.00%)
Dec 12, 2016 2.100 2.100 1.780 2.000 47,635 -0.08(-3.85%)
Dec 09, 2016 2.020 2.100 1.960 2.080 7,217 +0.11(+5.58%)
Dec 08, 2016 2.040 2.100 1.900 1.970 9,630 +0.00(+0.00%)
Dec 07, 2016 1.980 1.980 1.970 1.970 1,188 -0.01(-0.51%)
Dec 06, 2016 2.050 2.099 1.950 1.980 159,343 -0.09(-4.35%)
Dec 05, 2016 1.650 2.120 1.650 2.070 85,649 +0.45(+27.78%)
Dec 02, 2016 2.020 2.020 1.620 1.620 16,042 -0.38(-19.00%)
Dec 01, 2016 2.000 2.020 2.000 2.000 7,362 +0.01(+0.50%)
Nov 30, 2016 1.950 2.020 1.950 1.990 16,774 +0.08(+4.19%)
Nov 29, 2016 1.997 1.997 1.910 1.910 5,394 -0.09(-4.50%)
Nov 28, 2016 2.030 2.035 2.000 2.000 2,827 -0.02(-0.99%)
Nov 25, 2016 2.019 2.020 2.000 2.020 2,978 +0.00(+0.25%)
Nov 23, 2016 2.015 2.015 2.015 0 +0.00(+0.00%)
Nov 22, 2016 1.960 2.040 1.960 2.015 13,292 +0.07(+3.60%)
Nov 21, 2016 1.980 1.980 1.890 1.945 2,514 -0.05(-2.75%)
Nov 18, 2016 2.060 2.060 1.813 2.000 25,083 +0.04(+2.04%)
Nov 17, 2016 2.150 2.150 1.960 1.960 6,386 -0.22(-10.09%)
Nov 16, 2016 1.950 2.220 1.917 2.180 50,116 +0.27(+14.14%)
Nov 15, 2016 1.890 1.946 1.810 1.910 12,161 +0.11(+6.11%)
Nov 14, 2016 1.730 1.870 1.710 1.800 34,875 -0.03(-1.73%)
Nov 11, 2016 1.740 1.900 1.740 1.832 46,070 +0.08(+4.66%)
Nov 10, 2016 1.630 1.820 1.590 1.750 33,324 +0.05(+2.95%)
Nov 09, 2016 1.650 1.820 1.510 1.700 67,365 -0.09(-5.03%)
Nov 08, 2016 1.700 1.790 1.600 1.790 62,331 +0.10(+5.92%)
Nov 07, 2016 1.624 1.700 1.450 1.690 65,219 +0.09(+5.62%)
Nov 04, 2016 1.552 1.637 1.540 1.600 10,461 +0.06(+3.90%)
Nov 03, 2016 1.748 1.760 1.520 1.540 54,308 -0.21(-12.00%)
Nov 02, 2016 1.740 1.756 1.740 1.750 2,460 +0.00(+0.00%)
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.